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

Gb Sciences Inc (OP: GBLX )

0.0122 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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 (%)
Oct 31, 2017 0.2575 0.2600 0.2340 0.2340 301,943 -0.02(-6.40%)
Oct 30, 2017 0.2415 0.2600 0.2300 0.2500 323,915 +0.01(+2.46%)
Oct 27, 2017 0.2450 0.2500 0.2300 0.2440 227,646 +0.00(+0.62%)
Oct 26, 2017 0.2545 0.2545 0.2400 0.2425 377,227 -0.01(-3.00%)
Oct 25, 2017 0.2510 0.2550 0.2405 0.2500 205,263 +0.00(+1.01%)
Oct 24, 2017 0.2600 0.2600 0.2400 0.2475 344,924 -0.01(-3.86%)
Oct 23, 2017 0.2264 0.2640 0.2228 0.2575 605,308 +0.03(+14.42%)
Oct 20, 2017 0.2275 0.2275 0.2200 0.2250 255,262 -0.01(-2.17%)
Oct 19, 2017 0.2325 0.2400 0.2233 0.2300 130,100 -0.01(-4.17%)
Oct 18, 2017 0.2400 0.2400 0.2242 0.2400 209,682 +0.00(+0.42%)
Oct 17, 2017 0.2345 0.2400 0.2231 0.2390 178,044 +0.02(+7.13%)
Oct 16, 2017 0.2300 0.2400 0.2231 0.2231 188,764 -0.01(-3.00%)
Oct 13, 2017 0.2386 0.2400 0.2272 0.2300 228,991 +0.00(+0.00%)
Oct 12, 2017 0.2200 0.2500 0.2200 0.2300 256,972 -0.01(-2.19%)
Oct 11, 2017 0.2475 0.2500 0.2300 0.2351 181,732 -0.01(-4.95%)
Oct 10, 2017 0.2477 0.2500 0.2450 0.2474 227,457 -0.00(-0.84%)
Oct 09, 2017 0.2500 0.2533 0.2490 0.2495 233,752 -0.00(-0.20%)
Oct 06, 2017 0.2535 0.2550 0.2490 0.2500 145,046 -0.00(-1.85%)
Oct 05, 2017 0.2530 0.2550 0.2490 0.2547 77,846 +0.00(+1.88%)
Oct 04, 2017 0.2474 0.2600 0.2453 0.2500 166,165 +0.00(+1.87%)
Oct 03, 2017 0.2690 0.2690 0.2454 0.2454 226,974 -0.02(-6.87%)
Oct 02, 2017 0.2627 0.2680 0.2590 0.2635 112,643 -0.00(-0.32%)
Sep 29, 2017 0.2651 0.2690 0.2600 0.2643 102,904 -0.00(-0.99%)
Sep 28, 2017 0.2670 0.2750 0.2650 0.2670 165,360 +0.00(+0.75%)
Sep 27, 2017 0.2650 0.2735 0.2650 0.2650 136,443 -0.00(-1.12%)
Sep 26, 2017 0.2700 0.2770 0.2650 0.2680 138,209 -0.01(-2.02%)
Sep 25, 2017 0.2650 0.2747 0.2650 0.2735 146,632 +0.00(+1.42%)
Sep 22, 2017 0.2777 0.2777 0.2650 0.2697 91,443 -0.00(-0.08%)
Sep 21, 2017 0.2650 0.2700 0.2600 0.2699 431,273 +0.00(+0.92%)
Sep 20, 2017 0.2775 0.2820 0.2650 0.2675 336,175 -0.01(-4.14%)
Sep 19, 2017 0.2610 0.2790 0.2600 0.2790 729,946 +0.02(+8.31%)
Sep 18, 2017 0.2273 0.2576 0.2200 0.2576 306,745 +0.02(+10.20%)
Sep 15, 2017 0.2273 0.2345 0.2200 0.2338 200,320 +0.01(+5.77%)
Sep 14, 2017 0.2276 0.2346 0.2200 0.2210 230,133 -0.01(-3.62%)
Sep 13, 2017 0.2200 0.2300 0.2110 0.2293 183,031 +0.00(+1.91%)
Sep 12, 2017 0.2200 0.2345 0.2100 0.2250 280,504 -0.01(-2.17%)
Sep 11, 2017 0.2376 0.2500 0.2100 0.2300 642,405 -0.01(-5.15%)
Sep 08, 2017 0.2425 0.2500 0.2400 0.2425 187,430 -0.00(-1.02%)
Sep 07, 2017 0.2425 0.2500 0.2400 0.2450 82,185 +0.01(+2.08%)
Sep 06, 2017 0.2450 0.2450 0.2351 0.2400 107,904 +0.00(+0.00%)
Sep 05, 2017 0.2425 0.2500 0.2351 0.2400 134,065 -0.01(-4.38%)
Sep 01, 2017 0.2333 0.2600 0.2333 0.2510 93,002 -0.00(-1.57%)
Aug 31, 2017 0.2424 0.2550 0.2350 0.2550 212,851 +0.02(+7.37%)
Aug 30, 2017 0.2400 0.2499 0.2360 0.2375 249,318 +0.00(+0.42%)
Aug 29, 2017 0.2498 0.2498 0.2350 0.2365 165,141 -0.00(-1.46%)
Aug 28, 2017 0.2487 0.2699 0.2400 0.2400 272,282 -0.01(-3.52%)
Aug 25, 2017 0.2500 0.2550 0.2450 0.2487 349,755 -0.00(-0.50%)
Aug 24, 2017 0.2490 0.2550 0.2490 0.2500 147,252 +0.00(+0.00%)
Aug 23, 2017 0.2650 0.2650 0.2490 0.2500 225,629 -0.00(-0.40%)
Aug 22, 2017 0.2525 0.2579 0.2500 0.2510 109,603 -0.00(-0.40%)
Aug 21, 2017 0.2510 0.2600 0.2510 0.2520 159,712 -0.00(-0.98%)
Aug 18, 2017 0.2739 0.2739 0.2500 0.2545 109,905 -0.00(-0.59%)
Aug 17, 2017 0.2500 0.2691 0.2500 0.2560 209,794 -0.00(-1.54%)
Aug 16, 2017 0.2648 0.2740 0.2500 0.2600 318,574 +0.00(+1.17%)
Aug 15, 2017 0.2500 0.2621 0.2500 0.2570 176,202 +0.00(+0.00%)
Aug 14, 2017 0.2615 0.2630 0.2560 0.2570 150,386 -0.01(-2.28%)
Aug 11, 2017 0.2749 0.2800 0.2540 0.2630 176,111 -0.00(-1.50%)
Aug 10, 2017 0.2725 0.2800 0.2615 0.2670 146,310 +0.00(+0.38%)
Aug 09, 2017 0.2775 0.2800 0.2600 0.2660 255,237 -0.01(-4.97%)
Aug 08, 2017 0.2665 0.2799 0.2630 0.2799 149,577 +0.02(+7.24%)
Aug 07, 2017 0.2600 0.2700 0.2550 0.2610 287,746 +0.01(+1.95%)
Aug 04, 2017 0.2625 0.2649 0.2545 0.2560 398,888 -0.00(-1.54%)
Aug 03, 2017 0.2650 0.2650 0.2600 0.2600 254,341 -0.00(-1.81%)
Aug 02, 2017 0.2560 0.2650 0.2521 0.2648 191,674 +0.01(+3.84%)
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.