Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gb Sciences Inc (OP: GBLX )

0.0067 +0.0001 (+1.52%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.0300 0.0340 0.0292 0.0334 195,216 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0335 0.0277 0.0334 368,080 -0.00(-0.30%)
Mar 27, 2020 0.0265 0.0348 0.0265 0.0335 441,200 +0.00(+0.00%)
Mar 26, 2020 0.0282 0.0345 0.0260 0.0335 404,973 +0.01(+19.22%)
Mar 25, 2020 0.0249 0.0282 0.0249 0.0281 303,067 +0.00(+10.63%)
Mar 24, 2020 0.0250 0.0290 0.0201 0.0254 489,016 +0.00(+10.43%)
Mar 23, 2020 0.0220 0.0298 0.0181 0.0230 363,230 +0.00(+4.55%)
Mar 20, 2020 0.0230 0.0230 0.0200 0.0220 199,700 +0.00(+0.00%)
Mar 19, 2020 0.0205 0.0232 0.0203 0.0220 169,515 +0.00(+7.32%)
Mar 18, 2020 0.0209 0.0235 0.0199 0.0205 265,260 -0.00(-3.76%)
Mar 17, 2020 0.0290 0.0290 0.0181 0.0213 412,641 +0.00(+4.41%)
Mar 16, 2020 0.0160 0.0246 0.0160 0.0204 326,602 +0.00(+8.51%)
Mar 13, 2020 0.0225 0.0280 0.0151 0.0188 973,100 -0.01(-21.01%)
Mar 12, 2020 0.0225 0.0347 0.0221 0.0238 381,750 -0.00(-8.46%)
Mar 11, 2020 0.0282 0.0382 0.0225 0.0260 790,124 -0.00(-13.33%)
Mar 10, 2020 0.0320 0.0360 0.0264 0.0300 717,315 +0.00(+0.00%)
Mar 09, 2020 0.0360 0.0360 0.0300 0.0300 1,062,321 -0.00(-9.64%)
Mar 06, 2020 0.0379 0.0386 0.0300 0.0332 1,128,900 -0.00(-8.29%)
Mar 05, 2020 0.0388 0.0388 0.0342 0.0362 246,271 -0.00(-1.90%)
Mar 04, 2020 0.0368 0.0388 0.0350 0.0369 182,065 -0.00(-1.07%)
Mar 03, 2020 0.0380 0.0399 0.0340 0.0373 277,470 +0.00(+3.61%)
Mar 02, 2020 0.0340 0.0365 0.0340 0.0360 147,504 -0.00(-3.23%)
Feb 28, 2020 0.0350 0.0380 0.0340 0.0372 454,800 -0.00(-2.11%)
Feb 27, 2020 0.0349 0.0380 0.0349 0.0380 244,540 +0.00(+8.57%)
Feb 26, 2020 0.0350 0.0370 0.0349 0.0350 151,748 -0.00(-0.28%)
Feb 25, 2020 0.0350 0.0400 0.0350 0.0351 314,165 +0.00(+0.29%)
Feb 24, 2020 0.0351 0.0399 0.0350 0.0350 315,743 -0.00(-0.28%)
Feb 21, 2020 0.0370 0.0370 0.0350 0.0351 45,000 -0.00(-1.40%)
Feb 20, 2020 0.0380 0.0380 0.0351 0.0356 315,617 -0.00(-0.56%)
Feb 19, 2020 0.0365 0.0370 0.0355 0.0358 142,086 -0.00(-2.72%)
Feb 18, 2020 0.0360 0.0370 0.0330 0.0368 164,615 +0.00(+0.82%)
Feb 14, 2020 0.0358 0.0380 0.0350 0.0365 186,600 +0.00(+0.00%)
Feb 13, 2020 0.0350 0.0380 0.0333 0.0365 157,405 +0.00(+6.73%)
Feb 12, 2020 0.0333 0.0400 0.0333 0.0342 432,202 -0.01(-13.42%)
Feb 11, 2020 0.0333 0.0397 0.0333 0.0395 308,539 +0.00(+11.27%)
Feb 10, 2020 0.0425 0.0425 0.0350 0.0355 267,255 -0.00(-6.82%)
Feb 07, 2020 0.0350 0.0425 0.0350 0.0381 80,600 +0.00(+5.83%)
Feb 06, 2020 0.0333 0.0390 0.0333 0.0360 62,149 -0.00(-1.10%)
Feb 05, 2020 0.0333 0.0390 0.0333 0.0364 173,684 -0.00(-0.82%)
Feb 04, 2020 0.0365 0.0430 0.0344 0.0367 344,528 -0.00(-3.42%)
Feb 03, 2020 0.0360 0.0400 0.0360 0.0380 139,605 -0.00(-0.26%)
Jan 31, 2020 0.0360 0.0400 0.0360 0.0381 48,200 -0.00(-4.75%)
Jan 30, 2020 0.0350 0.0400 0.0350 0.0400 93,836 +0.00(+0.00%)
Jan 29, 2020 0.0430 0.0430 0.0360 0.0400 359,657 +0.00(+2.56%)
Jan 28, 2020 0.0385 0.0395 0.0338 0.0390 300,317 +0.00(+0.52%)
Jan 27, 2020 0.0410 0.0410 0.0325 0.0388 160,771 +0.00(+14.12%)
Jan 24, 2020 0.0355 0.0370 0.0330 0.0340 166,000 -0.00(-3.68%)
Jan 23, 2020 0.0363 0.0390 0.0321 0.0353 1,189,165 -0.00(-6.37%)
Jan 22, 2020 0.0340 0.0400 0.0340 0.0377 620,466 +0.00(+0.53%)
Jan 21, 2020 0.0430 0.0480 0.0375 0.0375 1,713,950 -0.01(-12.79%)
Jan 17, 2020 0.0372 0.0450 0.0333 0.0430 1,705,300 +0.01(+18.46%)
Jan 16, 2020 0.0394 0.0394 0.0325 0.0363 614,243 +0.00(+3.71%)
Jan 15, 2020 0.0398 0.0398 0.0333 0.0350 521,212 -0.00(-12.06%)
Jan 14, 2020 0.0362 0.0416 0.0362 0.0398 364,139 -0.00(-0.25%)
Jan 13, 2020 0.0375 0.0399 0.0370 0.0399 302,321 +0.00(+6.40%)
Jan 10, 2020 0.0361 0.0419 0.0361 0.0375 533,100 -0.00(-3.85%)
Jan 09, 2020 0.0375 0.0390 0.0370 0.0390 298,380 +0.00(+1.83%)
Jan 08, 2020 0.0417 0.0424 0.0375 0.0383 540,954 -0.00(-5.20%)
Jan 07, 2020 0.0380 0.0418 0.0380 0.0404 780,617 +0.00(+1.25%)
Jan 06, 2020 0.0400 0.0425 0.0393 0.0399 227,154 -0.00(-4.55%)
Jan 03, 2020 0.0390 0.0500 0.0390 0.0418 744,000 -0.00(-3.91%)
Jan 02, 2020 0.0410 0.0446 0.0351 0.0435 662,406 +0.00(+8.75%)
Dec 31, 2019 0.0365 0.0401 0.0320 0.0400 1,876,500 +0.00(+7.24%)
Dec 30, 2019 0.0376 0.0425 0.0365 0.0373 1,000,083 -0.00(-6.75%)
Dec 27, 2019 0.0410 0.0445 0.0375 0.0400 1,336,200 -0.00(-5.44%)
Dec 26, 2019 0.0430 0.0479 0.0400 0.0423 1,941,387 -0.00(-4.51%)
Dec 24, 2019 0.0455 0.0506 0.0436 0.0443 488,400 -0.00(-3.06%)
Dec 23, 2019 0.0430 0.0500 0.0430 0.0457 1,110,078 -0.00(-4.59%)
Dec 20, 2019 0.0431 0.0590 0.0431 0.0479 2,305,400 +0.00(+0.21%)
Dec 19, 2019 0.0426 0.0478 0.0425 0.0478 872,152 +0.00(+11.16%)
Dec 18, 2019 0.0489 0.0489 0.0426 0.0430 989,375 -0.00(-9.47%)
Dec 17, 2019 0.0425 0.0483 0.0425 0.0475 758,044 +0.00(+4.40%)
Dec 16, 2019 0.0500 0.0500 0.0425 0.0455 510,810 -0.00(-3.19%)
Dec 13, 2019 0.0432 0.0500 0.0416 0.0470 850,500 +0.00(+3.30%)
Dec 12, 2019 0.0460 0.0490 0.0450 0.0455 753,674 -0.00(-1.09%)
Dec 11, 2019 0.0460 0.0503 0.0460 0.0460 1,009,566 +0.00(+0.00%)
Dec 10, 2019 0.0475 0.0549 0.0460 0.0460 738,603 -0.01(-19.30%)
Dec 09, 2019 0.0550 0.0590 0.0475 0.0570 1,933,001 +0.00(+5.56%)
Dec 06, 2019 0.0500 0.0590 0.0500 0.0540 595,100 +0.00(+1.89%)
Dec 05, 2019 0.0586 0.0620 0.0483 0.0530 2,411,195 -0.01(-10.47%)
Dec 04, 2019 0.0600 0.0650 0.0550 0.0592 350,543 +0.00(+2.96%)
Dec 03, 2019 0.0618 0.0618 0.0574 0.0575 62,592 -0.00(-4.01%)
Dec 02, 2019 0.0570 0.0599 0.0560 0.0599 152,466 +0.00(+4.72%)
Nov 29, 2019 0.0600 0.0600 0.0560 0.0572 266,000 +0.00(+0.18%)
Nov 27, 2019 0.0560 0.0630 0.0560 0.0571 379,000 -0.00(-4.83%)
Nov 26, 2019 0.0600 0.0600 0.0550 0.0600 575,124 +0.00(+0.50%)
Nov 25, 2019 0.0600 0.0600 0.0525 0.0597 847,253 +0.00(+3.11%)
Nov 22, 2019 0.0600 0.0619 0.0550 0.0579 226,600 -0.00(-5.85%)
Nov 21, 2019 0.0550 0.0619 0.0480 0.0615 542,440 +0.01(+11.82%)
Nov 20, 2019 0.0500 0.0590 0.0470 0.0550 327,791 +0.00(+5.77%)
Nov 19, 2019 0.0580 0.0587 0.0452 0.0520 423,350 -0.01(-8.77%)
Nov 18, 2019 0.0600 0.0650 0.0525 0.0570 626,378 -0.01(-8.80%)
Nov 15, 2019 0.0570 0.0626 0.0525 0.0625 780,000 +0.01(+13.64%)
Nov 14, 2019 0.0430 0.0582 0.0365 0.0550 1,993,326 +0.01(+19.57%)
Nov 13, 2019 0.0520 0.0539 0.0420 0.0460 1,572,387 -0.01(-16.36%)
Nov 12, 2019 0.0587 0.0590 0.0479 0.0550 768,906 -0.00(-8.33%)
Nov 11, 2019 0.0525 0.0600 0.0520 0.0600 406,336 +0.01(+11.52%)
Nov 08, 2019 0.0595 0.0600 0.0500 0.0538 983,300 -0.01(-8.81%)
Nov 07, 2019 0.0653 0.0670 0.0581 0.0590 764,544 -0.01(-13.24%)
Nov 06, 2019 0.0700 0.0739 0.0653 0.0680 511,782 -0.00(-6.72%)
Nov 05, 2019 0.0750 0.0760 0.0700 0.0729 276,006 +0.00(+4.14%)
Nov 04, 2019 0.0780 0.0780 0.0700 0.0700 682,037 -0.01(-8.97%)
Nov 01, 2019 0.0700 0.0780 0.0700 0.0769 66,100 +0.00(+3.50%)
Oct 31, 2019 0.0742 0.0784 0.0742 0.0743 68,583 -0.00(-4.74%)
Oct 30, 2019 0.0788 0.0790 0.0741 0.0780 121,437 -0.00(-1.02%)
Oct 29, 2019 0.0760 0.0789 0.0745 0.0788 246,017 +0.00(+1.68%)
Oct 28, 2019 0.0790 0.0790 0.0760 0.0775 194,490 -0.00(-1.90%)
Oct 25, 2019 0.0700 0.0815 0.0700 0.0790 135,300 +0.00(+0.89%)
Oct 24, 2019 0.0720 0.0800 0.0720 0.0783 196,550 +0.00(+2.35%)
Oct 23, 2019 0.0780 0.0800 0.0720 0.0765 223,010 -0.00(-1.92%)
Oct 22, 2019 0.0766 0.0830 0.0725 0.0780 411,592 -0.00(-2.38%)
Oct 21, 2019 0.0790 0.0865 0.0753 0.0799 134,146 -0.00(-4.77%)
Oct 18, 2019 0.0820 0.0868 0.0767 0.0839 523,200 +0.00(+1.57%)
Oct 17, 2019 0.0815 0.0880 0.0750 0.0826 393,701 +0.00(+3.12%)
Oct 16, 2019 0.0800 0.0900 0.0800 0.0801 258,936 +0.00(+0.13%)
Oct 15, 2019 0.0800 0.0900 0.0750 0.0800 330,546 -0.01(-9.09%)
Oct 14, 2019 0.0990 0.0990 0.0850 0.0880 264,325 -0.01(-7.37%)
Oct 11, 2019 0.0840 0.0960 0.0840 0.0950 509,300 +0.00(+1.06%)
Oct 10, 2019 0.0886 0.0940 0.0832 0.0940 132,709 +0.00(+0.00%)
Oct 09, 2019 0.0800 0.0940 0.0800 0.0940 294,249 +0.01(+11.77%)
Oct 08, 2019 0.0800 0.0891 0.0800 0.0841 420,471 -0.00(-4.65%)
Oct 07, 2019 0.0800 0.0900 0.0800 0.0882 135,371 +0.00(+2.56%)
Oct 04, 2019 0.0850 0.0900 0.0850 0.0860 347,400 -0.00(-1.26%)
Oct 03, 2019 0.0850 0.0929 0.0850 0.0871 807,984 -0.01(-7.34%)
Oct 02, 2019 0.0900 0.0949 0.0900 0.0940 244,307 +0.00(+4.44%)
Oct 01, 2019 0.0995 0.0995 0.0900 0.0900 507,167 -0.01(-7.02%)
Sep 30, 2019 0.0987 0.0989 0.0920 0.0968 134,124 -0.00(-1.53%)
Sep 27, 2019 0.0931 0.0995 0.0930 0.0983 346,000 +0.00(+3.36%)
Sep 26, 2019 0.0905 0.0970 0.0905 0.0951 257,069 +0.00(+2.26%)
Sep 25, 2019 0.0905 0.0960 0.0905 0.0930 258,880 +0.00(+0.00%)
Sep 24, 2019 0.0920 0.0999 0.0920 0.0930 403,537 +0.00(+0.00%)
Sep 23, 2019 0.0920 0.1000 0.0920 0.0930 230,440 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1015 0.0910 0.0930 803,800 -0.01(-7.00%)
Sep 19, 2019 0.1010 0.1070 0.0960 0.1000 544,469 +0.00(+0.00%)
Sep 18, 2019 0.1020 0.1070 0.0920 0.1000 1,208,992 +0.01(+5.26%)
Sep 17, 2019 0.1250 0.1300 0.0931 0.0950 1,878,971 -0.03(-25.78%)
Sep 16, 2019 0.0950 0.1360 0.0850 0.1280 3,693,678 +0.04(+37.93%)
Sep 13, 2019 0.0900 0.0950 0.0900 0.0928 106,700 +0.00(+3.11%)
Sep 12, 2019 0.0960 0.0960 0.0900 0.0900 72,834 +0.00(+0.00%)
Sep 11, 2019 0.0902 0.0980 0.0850 0.0900 432,486 -0.00(-0.66%)
Sep 10, 2019 0.1000 0.1000 0.0902 0.0906 251,110 +0.00(+1.23%)
Sep 09, 2019 0.0870 0.1000 0.0850 0.0895 422,482 +0.00(+2.64%)
Sep 06, 2019 0.1000 0.1000 0.0850 0.0872 742,700 -0.01(-6.24%)
Sep 05, 2019 0.1000 0.1050 0.0911 0.0930 653,924 -0.01(-8.82%)
Sep 04, 2019 0.1050 0.1050 0.1000 0.1020 388,229 -0.00(-1.92%)
Sep 03, 2019 0.0960 0.1056 0.0960 0.1040 382,301 -0.00(-1.52%)
Aug 30, 2019 0.1025 0.1138 0.1012 0.1056 201,900 +0.00(+2.52%)
Aug 29, 2019 0.1060 0.1060 0.0980 0.1030 170,272 -0.00(-2.83%)
Aug 28, 2019 0.1080 0.1080 0.0950 0.1060 409,183 +0.00(+1.92%)
Aug 27, 2019 0.1018 0.1080 0.0980 0.1040 338,172 -0.00(-0.95%)
Aug 26, 2019 0.1140 0.1140 0.1020 0.1050 156,404 +0.00(+0.00%)
Aug 23, 2019 0.1100 0.1180 0.1015 0.1050 408,600 -0.00(-0.19%)
Aug 22, 2019 0.1090 0.1179 0.1050 0.1052 246,241 -0.00(-2.86%)
Aug 21, 2019 0.1000 0.1090 0.1000 0.1083 301,232 +0.01(+5.15%)
Aug 20, 2019 0.1020 0.1040 0.1000 0.1030 370,365 +0.00(+0.98%)
Aug 19, 2019 0.1000 0.1020 0.0950 0.1020 373,896 +0.01(+7.37%)
Aug 16, 2019 0.0920 0.1000 0.0920 0.0950 421,800 +0.00(+3.15%)
Aug 15, 2019 0.1055 0.1055 0.0902 0.0921 920,624 -0.01(-7.90%)
Aug 14, 2019 0.0950 0.1000 0.0781 0.1000 740,250 -0.00(-1.77%)
Aug 13, 2019 0.1100 0.1130 0.0913 0.1018 3,180,486 -0.01(-9.91%)
Aug 12, 2019 0.1238 0.1248 0.1100 0.1130 1,170,408 -0.01(-5.83%)
Aug 09, 2019 0.1228 0.1265 0.1189 0.1200 530,500 +0.00(+4.35%)
Aug 08, 2019 0.1440 0.1440 0.1131 0.1150 1,328,352 -0.02(-15.00%)
Aug 07, 2019 0.1445 0.1445 0.1306 0.1353 741,391 -0.01(-4.11%)
Aug 06, 2019 0.1540 0.1540 0.1400 0.1411 1,182,973 -0.01(-5.11%)
Aug 05, 2019 0.1475 0.1530 0.1450 0.1487 1,184,432 +0.00(+2.55%)
Aug 02, 2019 0.1395 0.1490 0.1256 0.1450 1,359,400 +0.01(+7.01%)
Aug 01, 2019 0.1400 0.1400 0.1250 0.1355 731,899 +0.01(+8.40%)
Jul 31, 2019 0.1390 0.1390 0.1241 0.1250 547,440 -0.01(-5.66%)
Jul 30, 2019 0.1174 0.1325 0.1174 0.1325 943,242 +0.02(+12.86%)
Jul 29, 2019 0.1200 0.1225 0.1150 0.1174 544,210 +0.00(+1.29%)
Jul 26, 2019 0.1250 0.1250 0.1157 0.1159 305,300 -0.01(-4.84%)
Jul 25, 2019 0.1220 0.1250 0.1170 0.1218 257,380 -0.00(-0.81%)
Jul 24, 2019 0.1210 0.1325 0.1205 0.1228 297,195 -0.01(-4.81%)
Jul 23, 2019 0.1325 0.1400 0.1260 0.1290 338,966 -0.00(-0.77%)
Jul 22, 2019 0.1290 0.1300 0.1210 0.1300 635,549 +0.00(+3.75%)
Jul 19, 2019 0.1200 0.1300 0.1174 0.1253 157,200 +0.00(+2.70%)
Jul 18, 2019 0.1285 0.1290 0.1200 0.1220 346,369 -0.00(-2.40%)
Jul 17, 2019 0.1098 0.1300 0.1060 0.1250 1,322,059 +0.02(+13.84%)
Jul 16, 2019 0.1150 0.1200 0.1050 0.1098 1,273,381 -0.01(-8.42%)
Jul 15, 2019 0.1171 0.1290 0.1170 0.1199 595,835 -0.00(-1.72%)
Jul 12, 2019 0.1200 0.1290 0.1170 0.1220 251,800 +0.00(+1.67%)
Jul 11, 2019 0.1250 0.1280 0.1170 0.1200 147,926 -0.01(-4.00%)
Jul 10, 2019 0.1230 0.1250 0.1167 0.1250 329,609 +0.00(+2.54%)
Jul 09, 2019 0.1150 0.1230 0.1110 0.1219 177,032 -0.00(-0.49%)
Jul 08, 2019 0.1300 0.1300 0.1150 0.1225 361,884 +0.00(+1.49%)
Jul 05, 2019 0.1225 0.1300 0.1180 0.1207 562,100 -0.01(-7.15%)
Jul 03, 2019 0.1300 0.1300 0.1250 0.1300 319,500 +0.00(+0.00%)
Jul 02, 2019 0.1226 0.1328 0.1205 0.1300 551,968 +0.01(+6.47%)
Jul 01, 2019 0.1250 0.1285 0.1205 0.1221 389,432 -0.00(-3.25%)
Jun 28, 2019 0.1211 0.1300 0.1200 0.1262 459,700 -0.00(-2.09%)
Jun 27, 2019 0.1211 0.1320 0.1211 0.1289 143,653 +0.00(+0.31%)
Jun 26, 2019 0.1300 0.1360 0.1250 0.1285 415,527 -0.00(-1.15%)
Jun 25, 2019 0.1302 0.1350 0.1300 0.1300 454,650 -0.00(-0.15%)
Jun 24, 2019 0.1314 0.1400 0.1301 0.1302 559,247 -0.01(-7.00%)
Jun 21, 2019 0.1315 0.1400 0.1300 0.1400 413,500 +0.01(+3.86%)
Jun 20, 2019 0.1423 0.1480 0.1310 0.1348 619,485 -0.01(-7.03%)
Jun 19, 2019 0.1490 0.1490 0.1350 0.1450 432,438 +0.00(+0.35%)
Jun 18, 2019 0.1490 0.1490 0.1400 0.1445 400,458 +0.00(+1.76%)
Jun 17, 2019 0.1400 0.1500 0.1400 0.1420 90,750 -0.00(-1.32%)
Jun 14, 2019 0.1450 0.1450 0.1400 0.1439 177,600 -0.00(-0.76%)
Jun 13, 2019 0.1400 0.1450 0.1400 0.1450 205,219 +0.00(+0.69%)
Jun 12, 2019 0.1450 0.1450 0.1400 0.1440 132,264 +0.00(+0.84%)
Jun 11, 2019 0.1500 0.1500 0.1400 0.1428 854,665 -0.00(-1.52%)
Jun 10, 2019 0.1450 0.1450 0.1400 0.1450 563,533 +0.00(+0.00%)
Jun 07, 2019 0.1425 0.1450 0.1400 0.1450 319,500 +0.00(+2.62%)
Jun 06, 2019 0.1430 0.1450 0.1400 0.1413 227,271 -0.00(-0.49%)
Jun 05, 2019 0.1440 0.1450 0.1380 0.1420 535,920 -0.00(-0.35%)
Jun 04, 2019 0.1490 0.1490 0.1330 0.1425 462,535 -0.00(-3.00%)
Jun 03, 2019 0.1400 0.1490 0.1320 0.1469 390,242 +0.01(+5.68%)
May 31, 2019 0.1494 0.1494 0.1321 0.1390 392,500 -0.01(-6.90%)
May 30, 2019 0.1500 0.1500 0.1400 0.1493 400,883 +0.00(+2.26%)
May 29, 2019 0.1535 0.1535 0.1414 0.1460 122,490 -0.00(-2.01%)
May 28, 2019 0.1580 0.1580 0.1410 0.1490 338,515 -0.00(-0.67%)
May 24, 2019 0.1455 0.1500 0.1439 0.1500 234,000 +0.00(+1.83%)
May 23, 2019 0.1590 0.1590 0.1450 0.1473 514,297 -0.00(-3.09%)
May 22, 2019 0.1400 0.1598 0.1400 0.1520 406,812 -0.00(-1.30%)
May 21, 2019 0.1500 0.1540 0.1500 0.1540 499,774 +0.00(+0.00%)
May 20, 2019 0.1510 0.1580 0.1510 0.1540 157,563 -0.00(-2.41%)
May 17, 2019 0.1550 0.1578 0.1500 0.1578 221,400 +0.01(+3.54%)
May 16, 2019 0.1650 0.1650 0.1500 0.1524 421,569 -0.01(-4.75%)
May 15, 2019 0.1565 0.1610 0.1511 0.1600 700,233 +0.00(+1.59%)
May 14, 2019 0.1600 0.1600 0.1500 0.1575 603,074 +0.00(+3.21%)
May 13, 2019 0.1600 0.1600 0.1500 0.1526 393,937 -0.01(-3.42%)
May 10, 2019 0.1580 0.1580 0.1510 0.1580 360,300 +0.00(+1.94%)
May 09, 2019 0.1531 0.1580 0.1519 0.1550 155,430 +0.00(+2.11%)
May 08, 2019 0.1560 0.1560 0.1511 0.1518 223,855 -0.01(-3.92%)
May 07, 2019 0.1570 0.1630 0.1510 0.1580 405,648 +0.00(+0.64%)
May 06, 2019 0.1630 0.1630 0.1550 0.1570 319,216 -0.00(-1.88%)
May 03, 2019 0.1600 0.1620 0.1510 0.1600 449,000 +0.01(+3.23%)
May 02, 2019 0.1560 0.1638 0.1550 0.1550 445,515 -0.01(-4.08%)
May 01, 2019 0.1550 0.1620 0.1550 0.1616 226,380 -0.00(-0.25%)
Apr 30, 2019 0.1700 0.1700 0.1551 0.1620 280,114 -0.01(-3.51%)
Apr 29, 2019 0.1510 0.1690 0.1510 0.1679 192,361 +0.01(+4.29%)
Apr 26, 2019 0.1611 0.1700 0.1510 0.1610 484,200 -0.01(-3.36%)
Apr 25, 2019 0.1510 0.1680 0.1510 0.1666 488,144 +0.01(+7.97%)
Apr 24, 2019 0.1640 0.1640 0.1504 0.1543 608,645 -0.00(-2.34%)
Apr 23, 2019 0.1550 0.1600 0.1550 0.1580 599,424 -0.00(-1.19%)
Apr 22, 2019 0.1601 0.1650 0.1550 0.1599 933,166 -0.00(-2.20%)
Apr 18, 2019 0.1660 0.1720 0.1600 0.1635 1,090,800 -0.00(-2.74%)
Apr 17, 2019 0.1710 0.1720 0.1642 0.1681 546,284 -0.00(-2.27%)
Apr 16, 2019 0.1750 0.1750 0.1710 0.1720 527,991 +0.00(+1.18%)
Apr 15, 2019 0.1748 0.1748 0.1650 0.1700 388,382 -0.00(-1.11%)
Apr 12, 2019 0.1680 0.1750 0.1650 0.1719 499,900 +0.00(+2.32%)
Apr 11, 2019 0.1601 0.1697 0.1601 0.1680 438,310 +0.01(+3.38%)
Apr 10, 2019 0.1700 0.1700 0.1600 0.1625 649,610 -0.01(-4.41%)
Apr 09, 2019 0.1669 0.1700 0.1620 0.1700 594,303 +0.00(+1.80%)
Apr 08, 2019 0.1700 0.1700 0.1601 0.1670 815,989 -0.00(-1.65%)
Apr 05, 2019 0.1601 0.1700 0.1601 0.1698 451,900 -0.00(-0.12%)
Apr 04, 2019 0.1630 0.1750 0.1630 0.1700 637,126 +0.00(+2.41%)
Apr 03, 2019 0.1700 0.1770 0.1650 0.1660 1,102,624 -0.01(-5.14%)
Apr 02, 2019 0.1720 0.1800 0.1600 0.1750 512,688 +0.00(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.