Historical Data for GB Sciences Inc (GBLX)

$ 0.027675   -0.000345 (-1.23%) Volume: 349.42k 3:21 PM EDT 24-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/24/20 0.02775 0.028 0.0275 0.027675 349.42k -0.000345 -1.23% 0.027675 9.73k 25
09/23/20 0.0275 0.02825 0.0275 0.02802 147.87k -0.00048 -1.68% 0.02802 4.14k 24
09/22/20 0.0275 0.0285 0.0275 0.0285 113.21k -0.00025 -0.87% 0.0285 3.2k 24
09/21/20 0.0275 0.0297 0.025 0.02875 322.49k 0.00055 1.95% 0.02875 9.01k 33
09/18/20 0.028335 0.0289 0.0275 0.0282 69.03k -0.0001 -0.35% 0.0282 1.93k 30
09/17/20 0.0278 0.029 0.0276 0.0283 104.86k 0.00 0.00% 0.0283 2.93k 27
09/16/20 0.0275 0.029 0.0275 0.0283 101.13k -0.000375 -1.31% 0.0283 2.87k 36
09/15/20 0.0275 0.0298 0.0275 0.028675 285.47k 0.000685 2.45% 0.028675 8.14k 42
09/14/20 0.0275 0.0296 0.0275 0.02799 82.46k -0.00021 -0.74% 0.02799 2.31k 26
09/11/20 0.0275 0.031 0.0275 0.0282 157.17k 0.0007 2.55% 0.0282 4.42k 33
09/10/20 0.02925 0.0309 0.0275 0.0275 322.24k -0.00145 -5.01% 0.0275 9.28k 39
09/09/20 0.031 0.031 0.0275 0.02895 156.13k 0.00075 2.66% 0.02895 4.42k 26
09/08/20 0.028 0.03135 0.028 0.0282 272.98k -0.0008 -2.76% 0.0282 7.89k 41
09/04/20 0.0275 0.03178 0.0275 0.029 238.21k -0.00145 -4.76% 0.029 6.79k 38
09/03/20 0.029 0.0319 0.029 0.03045 195.86k -0.00025 -0.81% 0.03045 5.86k 62
09/02/20 0.03 0.032 0.029 0.0307 328.12k -0.00035 -1.13% 0.0307 9.85k 67
09/01/20 0.032 0.032 0.0309 0.03105 321.61k -0.0004 -1.27% 0.03105 10.14k 46
08/31/20 0.0335 0.0342 0.0298 0.03145 526.2k -0.002075 -6.19% 0.03145 16.2k 72
08/28/20 0.0355 0.0355 0.0302 0.033525 239.52k -0.000675 -1.97% 0.033525 8.18k 36
08/27/20 0.03469 0.035 0.03 0.0342 755.46k 0.0002 0.59% 0.0342 25.54k 81
08/26/20 0.0345 0.036 0.029 0.034 3.28m 0.005 17.24% 0.034 113.33k 244
08/25/20 0.0306 0.0306 0.0275 0.029 386.89k -0.0028 -8.81% 0.029 11.35k 42
08/24/20 0.028 0.0318 0.028 0.0318 258.1k 0.0035 12.37% 0.0318 7.34k 31