GBBGF - Global Li-Ion Graphite Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.08490.08490.08490.08490.0849-
Aug 15, 20190.08490.08490.08490.08490.0849-
Aug 14, 20190.08490.08490.08490.08490.0849-
Aug 13, 20190.08490.08490.08490.08490.0849-
Aug 12, 20190.08490.08490.08490.08490.08495,000
Aug 09, 20190.09520.09600.09520.09600.09604,000
Aug 08, 20190.08750.08980.08000.08000.080074,950
Aug 07, 20190.09000.09200.08750.09200.092010,250
Aug 06, 20190.08410.09040.08410.08750.08753,989
Aug 05, 20190.11960.11960.09130.09200.092021,580
Aug 02, 20190.10300.11900.09000.09130.091332,900
Aug 01, 20190.10500.10500.09890.10500.10503,013
Jul 31, 20190.10370.12000.10030.10400.104012,000
Jul 30, 20190.08400.08400.08400.08400.0840-
Jul 29, 20190.08400.08400.08400.08400.0840-
Jul 26, 20190.08400.08400.08400.08400.0840-
Jul 25, 20190.08110.08400.08110.08400.08402,432
Jul 24, 20190.09000.09000.07840.07840.078435,600
Jul 23, 20190.08000.08000.08000.08000.0800-
Jul 22, 20190.08000.08000.08000.08000.08009,000
Jul 19, 20190.09100.09100.09100.09100.09102,000
Jul 18, 20190.11100.11100.10200.10200.10207,764
Jul 17, 20190.11000.11000.11000.11000.11001,000
Jul 16, 20190.12000.12000.12000.12000.1200-
Jul 15, 20190.12000.12000.12000.12000.1200-
Jul 12, 20190.12000.12000.12000.12000.1200-
Jul 11, 20190.12000.12000.12000.12000.1200-
Jul 10, 20190.12000.12000.12000.12000.1200-
Jul 09, 20190.10000.12000.10000.12000.12004,300
Jul 08, 20190.12000.12200.12000.12000.12009,000
Jul 05, 20190.14770.14770.14770.14770.1477-
Jul 03, 20190.14770.14770.14770.14770.1477-
Jul 02, 20190.14770.14770.14770.14770.1477-
Jul 01, 20190.14770.14770.14770.14770.1477-
Jun 28, 20190.11600.14770.11600.14770.147714,500
Jun 27, 20190.11170.11170.11170.11170.11175,000
Jun 26, 20190.09400.09400.08810.08810.08812,036
Jun 25, 20190.10700.10700.10700.10700.1070-
Jun 24, 20190.10700.10700.10700.10700.1070248
Jun 21, 20190.10000.10000.10000.10000.1000-
Jun 20, 20190.10000.10000.10000.10000.10002,000
Jun 19, 20190.10900.10900.09000.09000.0900500
Jun 18, 20190.10000.10000.10000.10000.1000-
Jun 17, 20190.10000.10000.10000.10000.1000-
Jun 14, 20190.10170.10170.10000.10000.10007,500
Jun 13, 20190.10790.10790.10790.10790.1079-
Jun 12, 20190.10790.10790.10790.10790.1079-
Jun 11, 20190.10790.10790.10790.10790.1079-
Jun 10, 2019------
Jun 07, 20190.10790.10790.10790.10790.1079-
Jun 06, 20190.10900.10900.10790.10790.10792,100
Jun 05, 20190.11430.11430.11430.11430.11438,500
Jun 04, 20190.11000.11000.11000.11000.1100-
Jun 03, 20190.11000.11000.11000.11000.1100100
May 31, 20190.10200.10200.10200.10200.1020-
May 30, 20190.09200.10200.08200.10200.1020680
May 29, 20190.09800.09800.09800.09800.0980-
May 28, 20190.08520.10150.08520.09800.09802,531
May 24, 20190.09900.09900.09900.09900.0990-
May 23, 20190.09900.09900.09900.09900.0990-
May 22, 20190.09900.09900.09900.09900.0990100
May 21, 20190.10000.10000.10000.10000.100010,000
May 20, 20190.08000.08000.08000.08000.08002,135
May 17, 20190.10000.10500.10000.10500.10506,680
May 16, 20190.10750.11470.10000.10000.100021,901
May 15, 20190.10700.11400.10000.10900.10902,000
May 14, 20190.11010.11010.11010.11010.1101-
May 13, 20190.11010.11010.11010.11010.11013,300
May 10, 20190.13900.13900.13900.13900.1390-
May 09, 20190.13900.13900.13900.13900.1390-
May 08, 20190.12600.13900.12600.13900.13901,000
May 07, 20190.11370.11370.11370.11370.11372,000
May 06, 20190.12850.12850.12850.12850.1285-
May 03, 20190.12850.12850.12850.12850.1285500
May 02, 20190.11700.11700.11700.11700.1170-
May 01, 20190.11700.11700.11700.11700.1170-
Apr 30, 20190.11700.11700.11700.11700.1170-
Apr 29, 20190.11700.11700.11700.11700.1170-
Apr 26, 20190.13200.13790.11700.11700.117022,200
Apr 25, 20190.14000.14000.14000.14000.1400-
Apr 24, 20190.13450.14000.13450.14000.1400779
Apr 23, 20190.14800.14800.12930.14000.140015,001
Apr 22, 20190.13850.13850.13090.13090.13091,000
Apr 18, 20190.13000.14640.13000.14000.140025,825
Apr 17, 20190.13100.13100.13100.13100.13101,020
Apr 16, 20190.15550.15550.15550.15550.1555-
Apr 15, 20190.15550.15550.15550.15550.1555-
Apr 12, 20190.14400.15550.14400.15550.15555,600
Apr 11, 20190.15500.15500.15500.15500.15501,000
Apr 10, 20190.14500.15650.14500.15650.15652,900
Apr 09, 20190.15500.15500.15300.15500.155018,330
Apr 08, 20190.15000.15000.15000.15000.1500-
Apr 05, 20190.15000.15000.15000.15000.15001,675
Apr 04, 20190.15000.15000.15000.15000.15001,701
Apr 03, 20190.15050.15270.14540.14850.148571,738
Apr 02, 20190.15090.15400.14200.14200.142027,300
Apr 01, 20190.15000.15000.15000.15000.15004,000
Mar 29, 20190.16760.16770.15800.15800.158051,500
Mar 28, 20190.15130.16390.15130.16390.16396,200
Mar 27, 20190.16700.16700.15700.16700.16701,850
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...