GBBGF - Global Li-Ion Graphite Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.06000.06000.06000.06000.0600-
Jan 23, 20200.06220.06220.06000.06000.06007,809
Jan 22, 20200.06120.06120.06120.06120.0612-
Jan 21, 20200.07100.07100.06120.06120.06122,350
Jan 17, 20200.07000.07000.07000.07000.0700-
Jan 16, 20200.07000.07000.07000.07000.0700500
Jan 15, 20200.10000.10000.10000.10000.1000-
Jan 14, 20200.10000.10000.10000.10000.10002,222
Jan 13, 20200.09000.09000.09000.09000.09006,000
Jan 10, 20200.08000.08000.08000.08000.0800-
Jan 09, 20200.08000.08000.08000.08000.0800-
Jan 08, 20200.08000.08000.08000.08000.0800-
Jan 07, 20200.08000.08000.08000.08000.0800-
Jan 06, 20200.08000.08000.08000.08000.080020,000
Jan 03, 20200.04300.04370.04300.04370.04378,300
Jan 02, 20200.05250.06140.04310.04310.0431101,500
Dec 31, 20190.04300.04300.04300.04300.0430-
Dec 30, 20190.04300.04300.04300.04300.0430-
Dec 27, 20190.04300.04300.04300.04300.0430-
Dec 26, 20190.04300.04300.04300.04300.043014,800
Dec 24, 20190.04310.04310.04310.04310.04313,500
Dec 23, 20190.04700.05630.04000.04000.040082,600
Dec 20, 20190.03900.05500.03900.04010.040154,500
Dec 19, 20190.04840.05450.04840.05450.05452,600
Dec 18, 20190.05050.05050.05050.05050.05051,000
Dec 17, 20190.04890.04890.04890.04890.04891,000
Dec 16, 20190.08900.08900.05100.05100.051010,301
Dec 13, 20190.07100.07100.07100.07100.0710-
Dec 12, 20190.07100.07100.07100.07100.0710-
Dec 11, 20190.07100.07100.07100.07100.0710-
Dec 10, 20190.07100.07100.07100.07100.07101,000
Dec 09, 20190.05620.06170.05620.05790.05792,300
Dec 06, 20190.06300.06300.06300.06300.0630-
Dec 05, 20190.07330.07330.06300.06300.06302,500
Dec 04, 20190.07200.07200.07200.07200.0720-
Dec 03, 20190.07200.07200.07200.07200.0720500
Dec 02, 20190.07500.08000.07200.08000.08003,000
Nov 29, 20190.05530.05530.05530.05530.0553-
Nov 27, 20190.05530.05530.05530.05530.0553-
Nov 26, 20190.05530.05530.05530.05530.0553-
Nov 25, 20190.05530.05530.05530.05530.0553-
Nov 22, 20190.05530.05530.05530.05530.0553100
Nov 21, 20190.05510.05510.05510.05510.0551-
Nov 20, 20190.06140.06490.04760.05510.05512,500
Nov 19, 20190.06050.06050.06050.06050.0605-
Nov 18, 20190.06050.06050.06050.06050.06051,800
Nov 15, 20190.06010.06010.06010.06010.0601-
Nov 14, 20190.06010.06010.06010.06010.0601-
Nov 13, 20190.06010.06010.06010.06010.0601-
Nov 12, 20190.06010.06010.06010.06010.0601-
Nov 11, 20190.06010.06010.06010.06010.0601-
Nov 08, 20190.06010.06010.06010.06010.0601-
Nov 07, 20190.06900.06900.06010.06010.06019,900
Nov 06, 20190.06080.06080.06080.06080.06084,000
Nov 05, 20190.06900.06900.06010.06010.06018,000
Nov 04, 20190.06000.06200.06000.06200.0620800
Nov 01, 20190.07710.07710.07710.07710.0771-
Oct 31, 20190.07710.07710.07710.07710.0771-
Oct 30, 20190.07240.07710.07240.07710.07715,000
Oct 29, 20190.07000.07000.07000.07000.0700-
Oct 28, 20190.07000.07000.07000.07000.0700-
Oct 25, 20190.05500.07000.05500.07000.07003,000
Oct 24, 20190.06000.06000.06000.06000.06001,000
Oct 23, 20190.06600.06600.06600.06600.0660400
Oct 22, 20190.07400.07400.07400.07400.0740-
Oct 21, 20190.07400.07400.07400.07400.0740-
Oct 18, 20190.07400.07400.07400.07400.0740-
Oct 17, 20190.07400.07400.07400.07400.0740-
Oct 16, 20190.07400.07400.07400.07400.0740-
Oct 15, 20190.07400.07400.07400.07400.0740-
Oct 14, 20190.07400.07400.07400.07400.0740-
Oct 11, 20190.07400.07400.07400.07400.0740-
Oct 10, 2019------
Oct 09, 20190.07150.08000.06450.08000.08001,500
Oct 08, 20190.08000.08000.08000.08000.0800-
Oct 07, 20190.08000.08110.08000.08000.080016,000
Oct 04, 20190.08450.08450.08000.08000.08005,500
Oct 03, 20190.08450.08450.08450.08450.08454,000
Oct 02, 20190.08450.08450.08450.08450.0845-
Oct 01, 20190.08450.08450.08450.08450.0845-
Sep 30, 20190.08450.08450.08450.08450.0845-
Sep 27, 20190.08450.08450.08450.08450.0845-
Sep 26, 20190.08200.08450.08000.08450.08459,500
Sep 25, 20190.10200.10350.08310.08310.083112,750
Sep 24, 20190.09000.09000.08000.08000.0800640
Sep 23, 20190.09000.09000.08000.08000.08008,500
Sep 20, 20190.08540.08540.08540.08540.08545,000
Sep 19, 20190.09100.09100.09100.09100.0910-
Sep 18, 20190.09100.09100.09100.09100.0910-
Sep 17, 20190.09100.09100.09100.09100.0910-
Sep 16, 20190.09100.09100.09100.09100.0910800
Sep 13, 20190.11000.11000.11000.11000.1100-
Sep 12, 20190.11000.11000.11000.11000.1100-
Sep 11, 20190.11000.11000.11000.11000.1100-
Sep 10, 20190.11500.11500.11000.11000.11005,341
Sep 09, 20190.09000.09000.09000.09000.0900-
Sep 06, 20190.09000.09000.09000.09000.0900200
Sep 05, 20190.09400.09400.09400.09400.09401,520
Sep 04, 20190.11000.11000.08540.08540.08542,500
Sep 03, 20190.10130.10130.10130.10130.10133,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...