Historical Data for GB Sciences Inc (GBLX)

$ 0.0436   0.0006 (+1.40%) Volume: 927.7k 10:25 AM EST Jan 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/21/20 0.043 0.048 0.0415 0.0436 927.7k 0.0006 1.40% 0.0436 41.63k 57
01/17/20 0.0372 0.045 0.0333 0.043 1.71m 0.00675 18.62% 0.043 69.29k 148
01/16/20 0.0394 0.0394 0.0325 0.03625 614.24k 0.00125 3.57% 0.03625 21.65k 62
01/15/20 0.0398 0.0398 0.0333 0.035 521.21k -0.0048 -12.06% 0.035 18.62k 70
01/14/20 0.0362 0.0416 0.0362 0.0398 364.14k -0.0001 -0.25% 0.0398 14.05k 41
01/13/20 0.0375 0.0399 0.037 0.0399 302.32k 0.0024 6.40% 0.0399 11.41k 43
01/10/20 0.0361 0.0419 0.0361 0.0375 533.14k -0.0015 -3.85% 0.0375 20.29k 57
01/09/20 0.0375 0.039 0.037 0.039 298.38k 0.00075 1.96% 0.039 11.33k 47
01/08/20 0.04174 0.0424 0.0375 0.03825 540.95k -0.002195 -5.43% 0.03825 21.23k 54
01/07/20 0.038 0.0418 0.038 0.040445 780.62k 0.000595 1.49% 0.040445 31.44k 59
01/06/20 0.04 0.0425 0.0393 0.03985 227.15k -0.00195 -4.67% 0.03985 9.11k 46
01/03/20 0.039 0.05 0.039 0.0418 744.01k -0.0017 -3.91% 0.0418 31.22k 68
01/02/20 0.041 0.0446 0.0351 0.0435 662.41k 0.0035 8.75% 0.0435 27.28k 76
12/31/19 0.0365 0.0401 0.032 0.04 1.88m 0.00275 7.38% 0.04 65.41k 206
12/30/19 0.0376 0.04245 0.0365 0.03725 1m -0.00275 -6.88% 0.03725 37.96k 164
12/27/19 0.041 0.04445 0.0375 0.04 1.34m -0.00225 -5.33% 0.04 55.19k 121
12/26/19 0.043 0.0479 0.04 0.04225 1.94m -0.00205 -4.63% 0.04225 82.9k 117
12/24/19 0.04545 0.05061 0.0436 0.0443 488.48k -0.00135 -2.96% 0.0443 21.97k 45
12/23/19 0.043 0.05 0.043 0.04565 1.11m -0.00225 -4.70% 0.04565 52.78k 84