GBBGF - Global Li-Ion Graphite Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 20190.16000.17000.16000.17000.17002,500
Mar 25, 20190.16880.16900.16770.16770.167720,000
Mar 22, 20190.15250.15250.15250.15250.1525-
Mar 21, 20190.15250.15250.15250.15250.1525-
Mar 20, 20190.15250.15250.15250.15250.1525-
Mar 19, 20190.14810.15250.14810.15250.152514,004
Mar 18, 20190.15360.15360.15360.15360.15362,250
Mar 15, 20190.15500.15500.15500.15500.1550-
Mar 14, 20190.15500.15500.15500.15500.1550-
Mar 13, 20190.15140.15500.15140.15500.15507,470
Mar 12, 20190.15100.15100.15100.15100.1510-
Mar 11, 20190.14690.15950.14690.15100.1510633
Mar 08, 20190.15140.16900.15140.15200.15203,902
Mar 07, 20190.16490.16490.16490.16490.1649100
Mar 06, 20190.16450.16450.16450.16450.1645-
Mar 05, 20190.16450.16450.16450.16450.16452,072
Mar 04, 20190.18200.18200.17850.17850.17856,000
Mar 01, 20190.17750.18110.17750.18110.181115,000
Feb 28, 20190.15610.15610.15610.15610.1561-
Feb 27, 20190.15610.15610.15610.15610.1561-
Feb 26, 20190.15610.15610.15610.15610.1561-
Feb 25, 20190.15610.15610.15610.15610.15612,750
Feb 22, 20190.15000.15000.15000.15000.1500-
Feb 21, 20190.15000.15000.15000.15000.1500-
Feb 20, 20190.15000.15000.15000.15000.15001,500
Feb 19, 20190.13750.13750.13750.13750.1375-
Feb 15, 20190.16000.16000.13750.13750.13756,967
Feb 14, 20190.17900.17900.17900.17900.1790400
Feb 13, 20190.20500.20500.19900.19900.1990800
Feb 12, 20190.18640.19710.18640.19710.197180,500
Feb 11, 20190.16080.18100.16080.17900.179093,768
Feb 08, 20190.12000.14310.12000.14310.143118,600
Feb 07, 20190.13000.13000.13000.13000.13007,500
Feb 06, 20190.13450.13450.13450.13450.1345-
Feb 05, 20190.13000.13500.13000.13450.134511,222
Feb 04, 20190.13140.14400.13140.13500.135016,078
Feb 01, 20190.13880.13880.13630.13630.136375,250
Jan 31, 20190.12900.12900.12900.12900.12901,000
Jan 30, 20190.12000.12900.12000.12000.120014,000
Jan 29, 20190.11500.11610.11500.11500.115010,810
Jan 28, 20190.13700.13700.13700.13700.1370-
Jan 25, 20190.13700.13700.13700.13700.1370-
Jan 24, 20190.13700.13700.13700.13700.137020,000
Jan 23, 20190.12700.13700.12700.13700.13706,026
Jan 22, 20190.11950.13030.11950.13000.130010,600
Jan 18, 20190.11880.12600.10550.10550.105525,125
Jan 17, 20190.12000.12000.12000.12000.120012,375
Jan 16, 20190.11000.11000.09300.09300.09306,310
Jan 15, 20190.09700.10660.09500.10660.10665,500
Jan 14, 20190.07200.07200.07200.07200.0720-
Jan 11, 20190.07200.07200.07200.07200.0720500
Jan 10, 20190.06910.06910.06910.06910.0691-
Jan 09, 20190.06910.06910.06910.06910.0691-
Jan 08, 20190.05340.06910.05340.06910.069120,000
Jan 07, 20190.04280.04280.04280.04280.0428-
Jan 04, 20190.04280.04280.04280.04280.0428-
Jan 03, 20190.04280.04280.04280.04280.0428-
Jan 02, 20190.05000.05000.04280.04280.04283,255
Dec 31, 20180.04750.05700.04750.05430.054310,220
Dec 28, 20180.04470.04510.04200.04510.045165,728
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...