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

Gb Sciences Inc (OP: GBLX )

0.0118 -0.0003 (-2.48%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 24, 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, 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%)
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.