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

Gb Sciences Inc (OP: GBLX )

0.0100 +0.0005 (+5.26%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 20, 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 (%)
Jul 30, 2021 0.0477 0.0496 0.0450 0.0453 79,080 -0.00(-8.67%)
Jul 29, 2021 0.0476 0.0496 0.0450 0.0496 218,409 +0.00(+0.00%)
Jul 28, 2021 0.0450 0.0496 0.0450 0.0496 27,832 +0.00(+4.86%)
Jul 27, 2021 0.0499 0.0515 0.0450 0.0473 196,559 -0.00(-3.67%)
Jul 26, 2021 0.0519 0.0538 0.0470 0.0491 188,867 -0.00(-1.80%)
Jul 23, 2021 0.0530 0.0540 0.0499 0.0500 128,545 -0.00(-6.54%)
Jul 22, 2021 0.0535 0.0537 0.0530 0.0535 67,200 -0.00(-0.93%)
Jul 21, 2021 0.0540 0.0540 0.0471 0.0540 642,105 +0.00(+3.85%)
Jul 20, 2021 0.0486 0.0520 0.0471 0.0520 485,192 +0.00(+2.97%)
Jul 19, 2021 0.0490 0.0524 0.0470 0.0505 341,751 +0.00(+4.55%)
Jul 16, 2021 0.0470 0.0525 0.0470 0.0483 110,844 +0.00(+2.33%)
Jul 15, 2021 0.0510 0.0520 0.0450 0.0472 492,679 -0.00(-7.45%)
Jul 14, 2021 0.0511 0.0559 0.0510 0.0510 408,193 -0.00(-5.90%)
Jul 13, 2021 0.0516 0.0560 0.0511 0.0542 189,521 +0.00(+0.74%)
Jul 12, 2021 0.0553 0.0575 0.0505 0.0538 293,177 -0.00(-3.93%)
Jul 09, 2021 0.0560 0.0598 0.0512 0.0560 487,166 +0.00(+2.00%)
Jul 08, 2021 0.0510 0.0549 0.0510 0.0549 441,140 +0.00(+7.44%)
Jul 07, 2021 0.0530 0.0549 0.0502 0.0511 116,626 -0.00(-3.95%)
Jul 06, 2021 0.0553 0.0570 0.0501 0.0532 161,255 -0.00(-6.67%)
Jul 02, 2021 0.0570 0.0585 0.0540 0.0570 153,616 +0.00(+5.56%)
Jul 01, 2021 0.0540 0.0569 0.0540 0.0540 180,686 -0.00(-3.91%)
Jun 30, 2021 0.0600 0.0600 0.0540 0.0562 144,934 -0.00(-6.33%)
Jun 29, 2021 0.0541 0.0630 0.0541 0.0600 785,993 +0.01(+12.15%)
Jun 28, 2021 0.0526 0.0587 0.0525 0.0535 82,699 -0.01(-8.86%)
Jun 25, 2021 0.0507 0.0589 0.0507 0.0587 161,768 -0.00(-0.84%)
Jun 24, 2021 0.0470 0.0615 0.0470 0.0592 504,852 +0.01(+21.06%)
Jun 23, 2021 0.0510 0.0520 0.0436 0.0489 158,535 -0.00(-5.78%)
Jun 22, 2021 0.0520 0.0520 0.0500 0.0519 245,375 -0.00(-0.19%)
Jun 21, 2021 0.0540 0.0592 0.0520 0.0520 282,923 -0.00(-3.70%)
Jun 18, 2021 0.0625 0.0625 0.0530 0.0540 296,893 -0.00(-6.57%)
Jun 17, 2021 0.0568 0.0578 0.0520 0.0578 205,598 +0.00(+6.45%)
Jun 16, 2021 0.0531 0.0607 0.0520 0.0543 333,112 -0.00(-6.54%)
Jun 15, 2021 0.0608 0.0616 0.0530 0.0581 408,911 -0.00(-3.17%)
Jun 14, 2021 0.0670 0.0679 0.0600 0.0600 278,174 -0.00(-0.66%)
Jun 11, 2021 0.0585 0.0679 0.0585 0.0604 261,661 -0.01(-8.48%)
Jun 10, 2021 0.0679 0.0679 0.0560 0.0660 778,930 -0.00(-0.75%)
Jun 09, 2021 0.0694 0.0694 0.0607 0.0665 809,656 +0.00(+0.00%)
Jun 08, 2021 0.0581 0.0665 0.0544 0.0665 1,104,148 +0.01(+10.83%)
Jun 07, 2021 0.0590 0.0600 0.0520 0.0600 386,964 +0.01(+10.09%)
Jun 04, 2021 0.0526 0.0590 0.0500 0.0545 213,115 -0.00(-0.91%)
Jun 03, 2021 0.0659 0.0659 0.0520 0.0550 452,839 -0.01(-9.84%)
Jun 02, 2021 0.0659 0.0659 0.0500 0.0610 764,225 +0.00(+0.16%)
Jun 01, 2021 0.0668 0.0680 0.0561 0.0609 529,462 -0.00(-4.69%)
May 28, 2021 0.0630 0.0640 0.0513 0.0639 931,907 +0.01(+16.18%)
May 27, 2021 0.0536 0.0620 0.0480 0.0550 736,642 -0.00(-3.51%)
May 26, 2021 0.0500 0.0570 0.0460 0.0570 270,564 +0.01(+17.77%)
May 25, 2021 0.0461 0.0500 0.0461 0.0484 188,863 +0.00(+0.41%)
May 24, 2021 0.0408 0.0500 0.0408 0.0482 40,766 +0.00(+4.78%)
May 21, 2021 0.0468 0.0480 0.0460 0.0460 40,834 -0.00(-3.16%)
May 20, 2021 0.0403 0.0503 0.0403 0.0475 116,896 +0.00(+0.85%)
May 19, 2021 0.0460 0.0480 0.0447 0.0471 211,758 +0.00(+2.17%)
May 18, 2021 0.0401 0.0500 0.0401 0.0461 338,175 -0.00(-2.54%)
May 17, 2021 0.0391 0.0500 0.0391 0.0473 114,232 +0.00(+1.72%)
May 14, 2021 0.0400 0.0465 0.0400 0.0465 120,454 +0.00(+8.90%)
May 13, 2021 0.0420 0.0444 0.0375 0.0427 545,583 +0.00(+7.02%)
May 12, 2021 0.0520 0.0543 0.0335 0.0399 3,488,740 -0.01(-24.00%)
May 11, 2021 0.0520 0.0550 0.0520 0.0525 80,186 -0.00(-0.94%)
May 10, 2021 0.0550 0.0550 0.0520 0.0530 182,664 -0.00(-1.85%)
May 07, 2021 0.0535 0.0550 0.0520 0.0540 210,011 +0.00(+0.56%)
May 06, 2021 0.0520 0.0537 0.0520 0.0537 206,303 +0.00(+0.00%)
May 05, 2021 0.0535 0.0575 0.0520 0.0537 243,255 -0.00(-4.11%)
May 04, 2021 0.0570 0.0589 0.0520 0.0560 101,393 -0.00(-2.61%)
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.