Historical Data for GB Sciences Inc (GBLX)

$ 0.03   0.00075 (+2.56%) Volume: 53.52k 12:28 PM EDT 2-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 0.0295 0.03 0.0281 0.03 53.52k 0.00075 2.56% 0.03 1.56k 26
04/01/20 0.0337 0.0337 0.029 0.02925 266.8k -0.00415 -12.43% 0.02925 7.9k 46
03/31/20 0.03 0.034 0.02916 0.0334 195.22k 0.00 0.00% 0.0334 6.35k 40
03/30/20 0.03 0.0335 0.0277 0.0334 368.08k -0.0001 -0.30% 0.0334 11.12k 53
03/27/20 0.0265 0.0348 0.0265 0.0335 441.29k 0.00 0.00% 0.0335 14.48k 47
03/26/20 0.0282 0.0345 0.026 0.0335 404.97k 0.0054 19.22% 0.0335 11.92k 52
03/25/20 0.026735 0.0282 0.0249 0.0281 303.07k 0.0027 10.63% 0.0281 7.88k 53
03/24/20 0.025 0.029 0.0201 0.0254 489.02k 0.0024 10.43% 0.0254 11.57k 74
03/23/20 0.022 0.0298 0.0181 0.023 363.23k 0.001 4.55% 0.023 8.24k 58
03/20/20 0.023 0.023 0.02 0.022 199.73k 0.00005 0.23% 0.022 4.41k 41
03/19/20 0.0205 0.0232 0.02025 0.02195 169.52k 0.00145 7.07% 0.02195 3.66k 44
03/18/20 0.0209 0.0235 0.0199 0.0205 265.26k -0.0008 -3.76% 0.0205 5.78k 71
03/17/20 0.02895 0.02895 0.0181 0.0213 412.64k 0.00092 4.51% 0.0213 9.14k 61
03/16/20 0.016 0.0246 0.016 0.02038 326.6k 0.001555 8.26% 0.02038 6.57k 62
03/13/20 0.024125 0.028 0.0151 0.018825 973.14k -0.004925 -20.74% 0.018825 19.49k 116
03/12/20 0.0225 0.0347 0.0221 0.02375 381.75k -0.00225 -8.65% 0.02375 9.6k 79
03/11/20 0.0282 0.0382 0.0225 0.026 790.12k -0.004 -13.33% 0.026 19.56k 91
03/10/20 0.032 0.036 0.0264 0.03 717.32k 0.00 0.00% 0.03 22.08k 63
03/09/20 0.03595 0.03595 0.03 0.03 1.06m -0.00317 -9.56% 0.03 32.34k 69
03/06/20 0.0379 0.0386 0.03 0.03317 1.13m -0.00303 -8.37% 0.03317 38.28k 101
03/05/20 0.0388 0.0388 0.0342 0.0362 246.27k -0.0007 -1.90% 0.0362 8.82k 39
03/04/20 0.0368 0.0388 0.035 0.0369 182.07k -0.00035 -0.94% 0.0369 6.89k 37
03/03/20 0.038 0.0399 0.034 0.03725 277.47k 0.00125 3.47% 0.03725 10.3k 45
03/02/20 0.034 0.0365 0.034 0.036 147.5k -0.001213 -3.26% 0.036 5.15k 34