Historical Data for GB Sciences Inc (GBLX)

$ 0.035   0.001 (+2.94%) Volume: 345.04k 3:49 PM EDT May 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 0.0336 0.035 0.033 0.035 345.04k 0.001 2.94% 0.035 11.74k 35
05/21/20 0.034275 0.0359 0.0334 0.034 152.76k -0.0019 -5.29% 0.034 5.34k 47
05/20/20 0.0355 0.0359 0.0333 0.0359 651.95k 0.0004 1.13% 0.0359 22.55k 64
05/19/20 0.035 0.0355 0.033 0.0355 531.33k 0.0005 1.43% 0.0355 18.39k 72
05/18/20 0.0343 0.036 0.0326 0.035 227.45k -0.0005 -1.41% 0.035 7.84k 56
05/15/20 0.0345 0.0359 0.033 0.0355 515.47k 0.00175 5.19% 0.0355 17.62k 62
05/14/20 0.032 0.036 0.032 0.03375 257.01k -0.00085 -2.46% 0.03375 8.61k 40
05/13/20 0.0325 0.0355 0.0325 0.0346 153.26k 0.00 0.00% 0.0346 5.35k 35
05/12/20 0.034 0.03688 0.034 0.0346 300.25k -0.0011 -3.08% 0.0346 10.46k 49
05/11/20 0.036625 0.037 0.033 0.0357 143.79k -0.00125 -3.38% 0.0357 5.2k 43
05/08/20 0.0365 0.037 0.0355 0.03695 200.29k 0.00045 1.23% 0.03695 7.37k 31
05/07/20 0.036 0.0365 0.035 0.0365 127.1k 0.0005 1.39% 0.0365 4.55k 31
05/06/20 0.032 0.036 0.031 0.036 789.31k 0.003 9.09% 0.036 27.75k 53
05/05/20 0.0322 0.034 0.0311 0.033 399.57k 0.00 0.00% 0.033 13.01k 52
05/04/20 0.0315 0.034 0.031 0.033 303.3k 0.00 0.00% 0.033 9.77k 51
05/01/20 0.031 0.034 0.031 0.033 167.21k 0.001 3.12% 0.033 5.39k 33
04/30/20 0.033 0.036 0.031 0.032 115.17k -0.001 -3.03% 0.032 3.69k 45
04/29/20 0.036 0.036 0.0309 0.033 896.45k -0.00115 -3.37% 0.033 29.51k 100
04/28/20 0.036 0.036 0.032 0.03415 75.33k -0.00055 -1.59% 0.03415 2.6k 32
04/27/20 0.0369 0.0369 0.0343 0.0347 485.16k -0.0016 -4.41% 0.0347 17.06k 48
04/24/20 0.0345 0.0363 0.0343 0.0363 101.65k 0.0013 3.71% 0.0363 3.53k 39