GBLX - GB Sciences, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.05000.06000.05000.05000.0500595,200
Dec 05, 20190.06000.06000.05000.05000.05002,411,200
Dec 04, 20190.06000.07000.06000.06000.0600350,500
Dec 03, 20190.06000.06000.06000.06000.060062,600
Dec 02, 20190.06000.06000.06000.06000.0600152,500
Nov 29, 20190.06000.06000.06000.06000.0600266,100
Nov 27, 20190.06000.06000.06000.06000.0600379,000
Nov 26, 20190.06000.06000.06000.06000.0600575,100
Nov 25, 20190.06000.06000.05000.06000.0600847,300
Nov 22, 20190.06000.06000.06000.06000.0600226,600
Nov 21, 20190.05000.06000.05000.06000.0600542,400
Nov 20, 20190.05000.06000.05000.06000.0600327,800
Nov 19, 20190.06000.06000.05000.05000.0500423,400
Nov 18, 20190.06000.07000.05000.06000.0600626,400
Nov 15, 20190.06000.06000.05000.06000.0600780,000
Nov 14, 20190.04000.06000.04000.06000.06001,993,300
Nov 13, 20190.05000.05000.04000.05000.05001,572,400
Nov 12, 20190.06000.06000.05000.06000.0600768,900
Nov 11, 20190.05000.06000.05000.06000.0600406,300
Nov 08, 20190.06000.06000.05000.05000.0500983,300
Nov 07, 20190.07000.07000.06000.06000.0600764,500
Nov 06, 20190.07000.07000.07000.07000.0700515,800
Nov 05, 20190.08000.08000.07000.07000.0700276,000
Nov 04, 20190.08000.08000.07000.07000.0700682,000
Nov 01, 20190.07000.08000.07000.08000.080066,200
Oct 31, 20190.07000.08000.07000.07000.070068,600
Oct 30, 20190.08000.08000.07000.08000.0800121,400
Oct 29, 20190.08000.08000.07000.08000.0800246,000
Oct 28, 20190.08000.08000.08000.08000.0800194,500
Oct 25, 20190.07000.08000.07000.08000.0800135,300
Oct 24, 20190.07000.08000.07000.08000.0800196,600
Oct 23, 20190.08000.08000.07000.08000.0800223,000
Oct 22, 20190.08000.08000.07000.08000.0800411,600
Oct 21, 20190.08000.09000.08000.08000.0800134,100
Oct 18, 20190.08000.09000.08000.08000.0800523,200
Oct 17, 20190.08000.09000.08000.08000.0800393,700
Oct 16, 20190.08000.09000.08000.08000.0800258,900
Oct 15, 20190.08000.09000.08000.08000.0800330,500
Oct 14, 20190.10000.10000.09000.09000.0900264,300
Oct 11, 20190.08000.10000.08000.10000.1000509,400
Oct 10, 20190.09000.09000.08000.09000.0900132,700
Oct 09, 20190.08000.09000.08000.09000.0900294,200
Oct 08, 20190.08000.09000.08000.08000.0800420,500
Oct 07, 20190.08000.09000.08000.09000.0900135,400
Oct 04, 20190.09000.09000.09000.09000.0900347,500
Oct 03, 20190.09000.09000.09000.09000.0900808,000
Oct 02, 20190.09000.09000.09000.09000.0900244,300
Oct 01, 20190.10000.10000.09000.09000.0900507,200
Sep 30, 20190.10000.10000.09000.10000.1000134,100
Sep 27, 20190.09000.10000.09000.10000.1000346,000
Sep 26, 20190.09000.10000.09000.10000.1000257,100
Sep 25, 20190.09000.10000.09000.09000.0900258,900
Sep 24, 20190.09000.10000.09000.09000.0900403,500
Sep 23, 20190.09000.10000.09000.09000.0900230,400
Sep 20, 20190.10000.10000.09000.09000.0900803,800
Sep 19, 20190.10000.11000.10000.10000.1000544,500
Sep 18, 20190.10000.11000.09000.10000.10001,209,000
Sep 17, 20190.13000.13000.09000.10000.10001,879,000
Sep 16, 20190.10000.14000.09000.13000.13003,693,700
Sep 13, 20190.09000.10000.09000.09000.0900106,700
Sep 12, 20190.10000.10000.09000.09000.090072,800
Sep 11, 20190.09000.10000.09000.09000.0900432,500
Sep 10, 20190.10000.10000.09000.09000.0900251,100
Sep 09, 20190.09000.10000.09000.09000.0900422,500
Sep 06, 20190.10000.10000.09000.09000.0900742,700
Sep 05, 20190.10000.11000.09000.09000.0900653,900
Sep 04, 20190.11000.11000.10000.10000.1000388,200
Sep 03, 20190.10000.11000.10000.10000.1000382,300
Aug 30, 20190.10000.11000.10000.11000.1100201,900
Aug 29, 20190.11000.11000.10000.10000.1000170,300
Aug 28, 20190.11000.11000.10000.11000.1100409,200
Aug 27, 20190.10000.11000.10000.10000.1000338,200
Aug 26, 20190.11000.11000.10000.11000.1100156,400
Aug 23, 20190.11000.12000.10000.11000.1100408,700
Aug 22, 20190.11000.12000.11000.11000.1100246,200
Aug 21, 20190.10000.11000.10000.11000.1100301,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...