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

Gb Sciences Inc (OP: GBLX )

0.0066 -0.0009 (-12.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 (%)
Jan 29, 2021 0.0800 0.0800 0.0525 0.0600 2,114,000 -0.01(-14.29%)
Jan 28, 2021 0.0820 0.0820 0.0700 0.0700 899,430 -0.01(-14.63%)
Jan 27, 2021 0.0945 0.0950 0.0700 0.0820 1,530,842 -0.00(-5.75%)
Jan 26, 2021 0.0640 0.0980 0.0582 0.0870 3,641,190 +0.02(+35.94%)
Jan 25, 2021 0.0600 0.0660 0.0550 0.0640 2,284,980 +0.01(+13.27%)
Jan 22, 2021 0.0505 0.0575 0.0505 0.0565 1,107,300 +0.00(+9.07%)
Jan 21, 2021 0.0585 0.0585 0.0506 0.0518 687,719 -0.00(-2.45%)
Jan 20, 2021 0.0500 0.0550 0.0500 0.0531 633,870 -0.00(-0.75%)
Jan 19, 2021 0.0500 0.0575 0.0417 0.0535 1,384,193 +0.00(+7.21%)
Jan 15, 2021 0.0425 0.0500 0.0416 0.0499 1,338,400 +0.01(+17.41%)
Jan 14, 2021 0.0412 0.0450 0.0412 0.0425 395,507 -0.00(-0.23%)
Jan 13, 2021 0.0407 0.0450 0.0407 0.0426 330,485 -0.00(-4.27%)
Jan 12, 2021 0.0435 0.0450 0.0410 0.0445 361,649 +0.00(+3.25%)
Jan 11, 2021 0.0400 0.0450 0.0400 0.0431 529,075 +0.00(+7.75%)
Jan 08, 2021 0.0402 0.0431 0.0400 0.0400 463,600 -0.00(-0.50%)
Jan 07, 2021 0.0400 0.0440 0.0400 0.0402 578,734 -0.00(-1.95%)
Jan 06, 2021 0.0450 0.0483 0.0400 0.0410 1,857,426 -0.00(-3.53%)
Jan 05, 2021 0.0401 0.0450 0.0401 0.0425 409,645 +0.00(+3.66%)
Jan 04, 2021 0.0400 0.0450 0.0400 0.0410 742,921 -0.00(-2.38%)
Dec 31, 2020 0.0420 0.0420 0.0420 318,356 +0.00(+1.20%)
Dec 30, 2020 0.0400 0.0430 0.0400 0.0415 318,356 +0.00(+3.75%)
Dec 29, 2020 0.0400 0.0430 0.0400 0.0400 591,627 -0.00(-4.76%)
Dec 28, 2020 0.0400 0.0430 0.0400 0.0420 633,011 +0.00(+2.44%)
Dec 24, 2020 0.0405 0.0430 0.0405 0.0410 118,000 -0.00(-0.97%)
Dec 23, 2020 0.0410 0.0422 0.0400 0.0414 463,294 -0.00(-3.72%)
Dec 22, 2020 0.0412 0.0450 0.0412 0.0430 247,233 +0.00(+0.00%)
Dec 21, 2020 0.0432 0.0450 0.0400 0.0430 526,284 +0.00(+2.87%)
Dec 18, 2020 0.0400 0.0489 0.0400 0.0418 336,800 -0.00(-0.71%)
Dec 17, 2020 0.0450 0.0450 0.0400 0.0421 740,877 -0.00(-6.24%)
Dec 16, 2020 0.0490 0.0500 0.0425 0.0449 808,413 -0.00(-9.29%)
Dec 15, 2020 0.0538 0.0588 0.0450 0.0495 428,219 -0.00(-6.25%)
Dec 14, 2020 0.0600 0.0600 0.0478 0.0528 437,444 -0.00(-6.38%)
Dec 11, 2020 0.0600 0.0600 0.0520 0.0564 769,800 +0.00(+5.03%)
Dec 10, 2020 0.0579 0.0579 0.0500 0.0537 1,083,885 +0.00(+2.29%)
Dec 09, 2020 0.0595 0.0710 0.0490 0.0525 4,220,385 -0.00(-7.89%)
Dec 08, 2020 0.0430 0.0670 0.0375 0.0570 6,720,735 +0.02(+39.02%)
Dec 07, 2020 0.0400 0.0430 0.0338 0.0410 3,776,049 +0.00(+11.11%)
Dec 04, 2020 0.0370 0.0390 0.0320 0.0369 1,807,000 +0.00(+5.43%)
Dec 03, 2020 0.0315 0.0350 0.0292 0.0350 2,836,110 +0.00(+14.01%)
Dec 02, 2020 0.0279 0.0315 0.0279 0.0307 357,756 +0.00(+0.66%)
Dec 01, 2020 0.0277 0.0305 0.0277 0.0305 564,204 +0.00(+6.27%)
Nov 30, 2020 0.0295 0.0295 0.0277 0.0287 385,350 -0.00(-1.37%)
Nov 27, 2020 0.0286 0.0295 0.0278 0.0291 118,400 +0.00(+3.56%)
Nov 25, 2020 0.0300 0.0305 0.0277 0.0281 380,800 -0.00(-6.02%)
Nov 24, 2020 0.0300 0.0315 0.0290 0.0299 527,107 +0.00(+4.18%)
Nov 23, 2020 0.0291 0.0300 0.0280 0.0287 297,645 +0.00(+1.77%)
Nov 20, 2020 0.0277 0.0300 0.0277 0.0282 139,800 +0.00(+0.71%)
Nov 19, 2020 0.0288 0.0298 0.0277 0.0280 172,949 -0.00(-5.72%)
Nov 18, 2020 0.0261 0.0298 0.0261 0.0297 149,785 +0.00(+1.02%)
Nov 17, 2020 0.0279 0.0299 0.0255 0.0294 216,396 -0.00(-1.34%)
Nov 16, 2020 0.0299 0.0299 0.0270 0.0298 195,406 +0.00(+1.02%)
Nov 13, 2020 0.0309 0.0309 0.0283 0.0295 237,900 +0.00(+1.72%)
Nov 12, 2020 0.0263 0.0350 0.0263 0.0290 335,807 -0.00(-3.33%)
Nov 11, 2020 0.0350 0.0350 0.0262 0.0300 350,996 -0.00(-0.33%)
Nov 10, 2020 0.0320 0.0320 0.0300 0.0301 366,325 -0.00(-7.10%)
Nov 09, 2020 0.0305 0.0340 0.0291 0.0324 912,020 +0.00(+1.57%)
Nov 06, 2020 0.0280 0.0320 0.0280 0.0319 649,200 +0.00(+5.98%)
Nov 05, 2020 0.0260 0.0310 0.0250 0.0301 365,531 +0.00(+18.97%)
Nov 04, 2020 0.0287 0.0290 0.0253 0.0253 819,677 -0.00(-15.10%)
Nov 03, 2020 0.0278 0.0299 0.0260 0.0298 518,953 +0.00(+8.76%)
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.