GBLX - GB Sciences, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.10000.10900.10000.10900.1090288,032
Aug 20, 20190.10000.10000.10000.10000.1000370,400
Aug 19, 20190.10000.10000.10000.10000.1000373,900
Aug 16, 20190.09000.09000.09000.09000.0900-
Aug 15, 20190.11000.11000.09000.09000.0900920,600
Aug 14, 20190.10000.10000.08000.10000.1000740,300
Aug 13, 20190.11000.11000.09000.10000.10003,180,500
Aug 12, 20190.12000.12000.11000.11000.11001,170,400
Aug 09, 20190.12000.13000.12000.12000.1200530,600
Aug 08, 20190.14000.14000.11000.12000.12001,328,400
Aug 07, 20190.14000.14000.13000.14000.1400741,400
Aug 06, 20190.15000.15000.14000.14000.14001,183,000
Aug 05, 20190.15000.15000.14000.15000.15001,184,400
Aug 02, 20190.14000.15000.13000.14000.14001,359,400
Aug 01, 20190.14000.14000.13000.14000.1400731,900
Jul 31, 20190.14000.14000.12000.13000.1300547,400
Jul 30, 20190.12000.13000.12000.13000.1300943,200
Jul 29, 20190.12000.12000.12000.12000.1200544,200
Jul 26, 20190.13000.13000.12000.12000.1200305,300
Jul 25, 20190.12000.13000.12000.12000.1200257,400
Jul 24, 20190.12000.13000.12000.12000.1200297,200
Jul 23, 20190.13000.14000.13000.13000.1300339,000
Jul 22, 20190.13000.13000.12000.13000.1300635,500
Jul 19, 20190.12000.13000.12000.13000.1300157,200
Jul 18, 20190.13000.13000.12000.12000.1200346,400
Jul 17, 20190.11000.13000.11000.13000.13001,322,100
Jul 16, 20190.12000.12000.11000.11000.11001,273,400
Jul 15, 20190.12000.13000.12000.12000.1200595,800
Jul 12, 20190.12000.13000.12000.12000.1200251,800
Jul 11, 20190.13000.13000.12000.12000.1200147,900
Jul 10, 20190.12000.13000.12000.13000.1300329,600
Jul 09, 20190.12000.12000.11000.12000.1200177,000
Jul 08, 20190.13000.13000.12000.12000.1200361,900
Jul 05, 20190.12000.13000.12000.12000.1200562,200
Jul 03, 20190.13000.13000.13000.13000.1300319,600
Jul 02, 20190.12000.13000.12000.13000.1300552,000
Jul 01, 20190.13000.13000.12000.12000.1200389,400
Jun 28, 20190.12000.13000.12000.13000.1300459,800
Jun 27, 20190.12000.13000.12000.13000.1300143,700
Jun 26, 20190.13000.14000.13000.13000.1300415,500
Jun 25, 20190.13000.14000.13000.13000.1300454,700
Jun 24, 20190.13000.14000.13000.13000.1300559,200
Jun 21, 20190.13000.14000.13000.14000.1400413,600
Jun 20, 20190.14000.15000.13000.13000.1300619,500
Jun 19, 20190.15000.15000.14000.14000.1400432,400
Jun 18, 20190.15000.15000.14000.14000.1400400,500
Jun 17, 20190.14000.15000.14000.14000.140090,800
Jun 14, 20190.14000.14000.14000.14000.1400177,700
Jun 13, 20190.14000.14000.14000.14000.1400205,200
Jun 12, 20190.14000.14000.14000.14000.1400132,300
Jun 11, 20190.15000.15000.14000.14000.1400854,700
Jun 10, 20190.14000.14000.14000.14000.1400563,500
Jun 07, 20190.14000.14000.14000.14000.1400319,600
Jun 06, 20190.14000.14000.14000.14000.1400227,300
Jun 05, 20190.14000.14000.14000.14000.1400535,900
Jun 04, 20190.15000.15000.13000.14000.1400462,500
Jun 03, 20190.14000.15000.13000.15000.1500390,200
May 31, 20190.15000.15000.13000.14000.1400392,600
May 30, 20190.15000.15000.14000.15000.1500400,900
May 29, 20190.15000.15000.14000.15000.1500122,500
May 28, 20190.16000.16000.14000.15000.1500338,500
May 24, 20190.15000.15000.14000.15000.1500234,000
May 23, 20190.16000.16000.14000.15000.1500514,300
May 22, 20190.14000.16000.14000.15000.1500406,800
May 21, 20190.15000.15000.15000.15000.1500499,800
May 20, 20190.15000.16000.15000.15000.1500157,600
May 17, 20190.16000.16000.15000.16000.1600221,500
May 16, 20190.17000.17000.15000.15000.1500421,600
May 15, 20190.16000.16000.15000.16000.1600700,200
May 14, 20190.16000.16000.15000.16000.1600603,100
May 13, 20190.16000.16000.15000.15000.1500393,900
May 10, 20190.16000.16000.15000.16000.1600360,400
May 09, 20190.15000.16000.15000.16000.1600155,400
May 08, 20190.16000.16000.15000.15000.1500223,900
May 07, 20190.16000.16000.15000.16000.1600405,600
May 06, 20190.16000.16000.16000.16000.1600319,200
May 03, 20190.16000.16000.15000.16000.1600449,100
May 02, 20190.16000.16000.16000.16000.1600445,500
May 01, 20190.16000.16000.16000.16000.1600226,400
Apr 30, 20190.17000.17000.16000.16000.1600280,100
Apr 29, 20190.15000.17000.15000.17000.1700192,400
Apr 26, 20190.16000.17000.15000.16000.1600484,300
Apr 25, 20190.15000.17000.15000.17000.1700488,100
Apr 24, 20190.16000.16000.15000.15000.1500608,600
Apr 23, 20190.16000.16000.16000.16000.1600599,400
Apr 22, 20190.16000.17000.16000.16000.1600933,200
Apr 18, 20190.17000.17000.16000.16000.16001,090,900
Apr 17, 20190.17000.17000.16000.17000.1700546,300
Apr 16, 20190.18000.18000.17000.17000.1700528,000
Apr 15, 20190.17000.17000.17000.17000.1700388,400
Apr 12, 20190.17000.18000.17000.17000.1700500,000
Apr 11, 20190.16000.17000.16000.17000.1700438,300
Apr 10, 20190.17000.17000.16000.16000.1600649,600
Apr 09, 20190.17000.17000.16000.17000.1700594,300
Apr 08, 20190.17000.17000.16000.17000.1700816,000
Apr 05, 20190.16000.17000.16000.17000.1700451,900
Apr 04, 20190.16000.18000.16000.17000.1700637,100
Apr 03, 20190.17000.18000.17000.17000.17001,102,600
Apr 02, 20190.17000.18000.16000.18000.1800512,700
Apr 01, 20190.17000.19000.17000.17000.1700887,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...