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

Gb Sciences Inc (OP: GBLX )

0.0099 +0.0004 (+4.21%)
Streaming Delayed Price Updated: 3:49 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 (%)
Sep 30, 2020 0.0278 0.0278 0.0260 0.0261 302,210 -0.00(-4.04%)
Sep 29, 2020 0.0257 0.0290 0.0257 0.0272 223,054 +0.00(+3.82%)
Sep 28, 2020 0.0275 0.0278 0.0250 0.0262 662,450 -0.00(-4.73%)
Sep 25, 2020 0.0278 0.0280 0.0275 0.0275 124,900 -0.00(-0.72%)
Sep 24, 2020 0.0278 0.0280 0.0275 0.0277 349,418 -0.00(-1.07%)
Sep 23, 2020 0.0275 0.0283 0.0275 0.0280 147,868 -0.00(-1.75%)
Sep 22, 2020 0.0275 0.0285 0.0275 0.0285 113,206 -0.00(-1.04%)
Sep 21, 2020 0.0275 0.0297 0.0250 0.0288 322,493 +0.00(+2.13%)
Sep 18, 2020 0.0283 0.0289 0.0275 0.0282 69,000 -0.00(-0.35%)
Sep 17, 2020 0.0278 0.0290 0.0276 0.0283 104,857 +0.00(+0.00%)
Sep 16, 2020 0.0275 0.0290 0.0275 0.0283 101,126 -0.00(-1.39%)
Sep 15, 2020 0.0275 0.0298 0.0275 0.0287 285,469 +0.00(+2.50%)
Sep 14, 2020 0.0275 0.0296 0.0275 0.0280 82,460 -0.00(-0.71%)
Sep 11, 2020 0.0275 0.0310 0.0275 0.0282 157,100 +0.00(+2.55%)
Sep 10, 2020 0.0292 0.0309 0.0275 0.0275 322,242 -0.00(-5.17%)
Sep 09, 2020 0.0310 0.0310 0.0275 0.0290 156,130 +0.00(+2.84%)
Sep 08, 2020 0.0300 0.0314 0.0280 0.0282 272,977 -0.00(-2.76%)
Sep 04, 2020 0.0275 0.0318 0.0275 0.0290 238,200 -0.00(-4.92%)
Sep 03, 2020 0.0290 0.0319 0.0290 0.0305 195,856 -0.00(-0.65%)
Sep 02, 2020 0.0300 0.0320 0.0290 0.0307 328,118 -0.00(-1.29%)
Sep 01, 2020 0.0320 0.0320 0.0309 0.0311 321,610 -0.00(-1.27%)
Aug 31, 2020 0.0335 0.0342 0.0298 0.0315 526,201 -0.00(-5.97%)
Aug 28, 2020 0.0355 0.0355 0.0302 0.0335 239,500 -0.00(-2.05%)
Aug 27, 2020 0.0347 0.0350 0.0300 0.0342 755,455 +0.00(+0.59%)
Aug 26, 2020 0.0345 0.0360 0.0290 0.0340 3,280,546 +0.01(+17.24%)
Aug 25, 2020 0.0306 0.0306 0.0275 0.0290 386,894 -0.00(-8.81%)
Aug 24, 2020 0.0280 0.0318 0.0280 0.0318 258,099 +0.00(+12.37%)
Aug 21, 2020 0.0280 0.0324 0.0280 0.0283 82,300 -0.00(-6.60%)
Aug 20, 2020 0.0271 0.0330 0.0250 0.0303 154,882 -0.00(-2.26%)
Aug 19, 2020 0.0330 0.0330 0.0290 0.0310 142,460 -0.00(-3.13%)
Aug 18, 2020 0.0300 0.0330 0.0300 0.0320 170,674 +0.00(+0.00%)
Aug 17, 2020 0.0300 0.0340 0.0300 0.0320 164,732 +0.00(+0.00%)
Aug 14, 2020 0.0300 0.0330 0.0300 0.0320 356,900 +0.00(+14.29%)
Aug 13, 2020 0.0290 0.0320 0.0280 0.0280 275,589 -0.00(-6.67%)
Aug 12, 2020 0.0270 0.0300 0.0270 0.0300 99,531 -0.00(-2.60%)
Aug 11, 2020 0.0308 0.0320 0.0285 0.0308 323,937 -0.00(-3.75%)
Aug 10, 2020 0.0302 0.0329 0.0300 0.0320 79,300 +0.00(+4.23%)
Aug 07, 2020 0.0300 0.0315 0.0290 0.0307 298,800 -0.00(-6.69%)
Aug 06, 2020 0.0335 0.0335 0.0290 0.0329 167,784 +0.00(+0.30%)
Aug 05, 2020 0.0320 0.0330 0.0320 0.0328 94,998 -0.00(-0.61%)
Aug 04, 2020 0.0331 0.0340 0.0315 0.0330 199,587 +0.00(+3.13%)
Aug 03, 2020 0.0310 0.0335 0.0310 0.0320 280,760 +0.00(+6.67%)
Jul 31, 2020 0.0320 0.0340 0.0290 0.0300 215,000 -0.00(-7.98%)
Jul 30, 2020 0.0320 0.0335 0.0320 0.0326 194,650 -0.00(-0.61%)
Jul 29, 2020 0.0328 0.0339 0.0300 0.0328 273,055 +0.00(+9.33%)
Jul 28, 2020 0.0300 0.0328 0.0290 0.0300 221,357 +0.00(+0.00%)
Jul 27, 2020 0.0278 0.0310 0.0275 0.0300 840,957 -0.00(-0.33%)
Jul 24, 2020 0.0252 0.0319 0.0252 0.0301 1,390,000 -0.00(-2.90%)
Jul 23, 2020 0.0322 0.0334 0.0300 0.0310 1,079,835 -0.00(-5.49%)
Jul 22, 2020 0.0334 0.0340 0.0322 0.0328 287,156 -0.00(-1.80%)
Jul 21, 2020 0.0340 0.0340 0.0322 0.0334 258,927 +0.00(+1.21%)
Jul 20, 2020 0.0330 0.0345 0.0320 0.0330 633,997 -0.00(-1.49%)
Jul 17, 2020 0.0330 0.0336 0.0330 0.0335 185,000 +0.00(+0.60%)
Jul 16, 2020 0.0323 0.0345 0.0310 0.0333 402,920 +0.00(+0.30%)
Jul 15, 2020 0.0340 0.0344 0.0320 0.0332 158,464 -0.00(-2.35%)
Jul 14, 2020 0.0325 0.0340 0.0325 0.0340 445,646 +0.00(+2.10%)
Jul 13, 2020 0.0326 0.0350 0.0320 0.0333 394,946 -0.00(-1.48%)
Jul 10, 2020 0.0318 0.0350 0.0318 0.0338 151,700 +0.00(+2.74%)
Jul 09, 2020 0.0330 0.0339 0.0310 0.0329 146,932 -0.00(-0.30%)
Jul 08, 2020 0.0346 0.0346 0.0325 0.0330 240,276 -0.00(-4.35%)
Jul 07, 2020 0.0311 0.0349 0.0311 0.0345 120,259 -0.00(-1.15%)
Jul 06, 2020 0.0315 0.0349 0.0310 0.0349 310,166 +0.00(+5.44%)
Jul 02, 2020 0.0311 0.0350 0.0311 0.0331 109,300 -0.00(-5.16%)
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.