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 (%)
Dec 29, 2017 0.8450 0.8450 0.8450 0 +0.08(+11.18%)
Dec 28, 2017 0.7400 0.7900 0.7015 0.7600 2,247,304 +0.03(+4.11%)
Dec 27, 2017 0.8300 0.8500 0.7000 0.7300 3,966,338 -0.07(-8.78%)
Dec 26, 2017 0.6825 0.8350 0.6700 0.8003 5,636,639 +0.15(+22.75%)
Dec 22, 2017 0.6300 0.6550 0.6100 0.6520 2,482,511 +0.05(+8.67%)
Dec 21, 2017 0.5800 0.6000 0.5600 0.6000 1,180,737 +0.04(+7.41%)
Dec 20, 2017 0.6125 0.6200 0.5300 0.5586 1,692,306 -0.05(-8.35%)
Dec 19, 2017 0.6350 0.6400 0.5910 0.6095 1,379,294 -0.01(-1.69%)
Dec 18, 2017 0.6250 0.6300 0.6000 0.6200 2,769,931 +0.02(+3.87%)
Dec 15, 2017 0.5600 0.6300 0.5500 0.5969 1,470,690 +0.05(+10.13%)
Dec 14, 2017 0.5225 0.6300 0.5225 0.5420 3,576,887 +0.04(+7.33%)
Dec 13, 2017 0.6500 0.6700 0.5000 0.5050 5,125,537 -0.11(-18.55%)
Dec 12, 2017 0.7300 0.7400 0.5600 0.6200 6,739,752 -0.08(-11.43%)
Dec 11, 2017 0.6025 0.7400 0.5700 0.7000 9,395,888 +0.14(+23.89%)
Dec 08, 2017 0.4750 0.5900 0.4700 0.5650 6,995,031 +0.11(+23.09%)
Dec 07, 2017 0.3815 0.4600 0.3815 0.4590 3,517,426 +0.08(+20.79%)
Dec 06, 2017 0.3899 0.3990 0.3580 0.3800 2,883,912 +0.01(+1.36%)
Dec 05, 2017 0.3975 0.4200 0.3532 0.3749 7,051,036 +0.01(+4.14%)
Dec 04, 2017 0.3125 0.3695 0.3000 0.3600 7,128,018 +0.09(+34.45%)
Dec 01, 2017 0.2790 0.3100 0.2655 0.2677 10,243,772 +0.02(+9.78%)
Nov 30, 2017 0.2524 0.2550 0.2340 0.2439 288,679 -0.00(-1.51%)
Nov 29, 2017 0.2450 0.2500 0.2243 0.2477 794,921 +0.01(+4.63%)
Nov 28, 2017 0.2375 0.2500 0.2325 0.2367 368,164 +0.00(+0.72%)
Nov 27, 2017 0.2590 0.2590 0.2326 0.2350 528,994 -0.01(-2.59%)
Nov 24, 2017 0.2540 0.2580 0.2400 0.2412 335,762 +0.00(+0.52%)
Nov 22, 2017 0.2530 0.2599 0.2375 0.2400 587,568 -0.02(-5.88%)
Nov 21, 2017 0.2501 0.2600 0.2455 0.2550 399,970 +0.01(+2.00%)
Nov 20, 2017 0.2550 0.2600 0.2335 0.2500 442,187 +0.00(+0.00%)
Nov 17, 2017 0.2345 0.2558 0.2310 0.2500 224,508 +0.02(+8.55%)
Nov 16, 2017 0.2400 0.2495 0.2300 0.2303 261,139 -0.01(-4.04%)
Nov 15, 2017 0.2400 0.2400 0.2251 0.2400 291,998 +0.00(+1.05%)
Nov 14, 2017 0.2201 0.2400 0.2200 0.2375 362,815 +0.02(+9.45%)
Nov 13, 2017 0.2260 0.2400 0.2100 0.2170 829,879 -0.01(-4.62%)
Nov 10, 2017 0.2350 0.2400 0.2260 0.2275 182,562 -0.01(-3.19%)
Nov 09, 2017 0.2350 0.2400 0.2200 0.2350 784,227 -0.01(-2.08%)
Nov 08, 2017 0.2300 0.2400 0.2300 0.2400 231,965 +0.00(+1.02%)
Nov 07, 2017 0.2335 0.2399 0.2300 0.2376 190,738 +0.00(+0.58%)
Nov 06, 2017 0.2350 0.2400 0.2310 0.2362 168,243 +0.00(+0.51%)
Nov 03, 2017 0.2422 0.2495 0.2350 0.2350 219,297 -0.01(-2.08%)
Nov 02, 2017 0.2400 0.2522 0.2350 0.2400 85,203 +0.01(+2.13%)
Nov 01, 2017 0.2512 0.2525 0.2300 0.2350 117,526 +0.00(+0.43%)
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%)
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.