Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gb Sciences Inc (OP: GBLX )

0.0106 -0.0003 (-2.75%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.0220 0.0220 0.0195 0.0200 209,522 -0.01(-20.00%)
Jun 29, 2022 0.0195 0.0285 0.0195 0.0250 67,600 +0.01(+25.00%)
Jun 28, 2022 0.0195 0.0200 0.0195 0.0200 221,258 +0.00(+0.00%)
Jun 27, 2022 0.0175 0.0254 0.0175 0.0200 202,892 -0.01(-20.95%)
Jun 24, 2022 0.0250 0.0253 0.0192 0.0253 39,428 -0.00(-2.69%)
Jun 23, 2022 0.0250 0.0268 0.0192 0.0260 158,455 +0.01(+30.00%)
Jun 22, 2022 0.0200 0.0201 0.0195 0.0200 456,451 -0.00(-13.04%)
Jun 21, 2022 0.0230 0.0260 0.0200 0.0230 28,554 -0.00(-1.71%)
Jun 17, 2022 0.0230 0.0250 0.0200 0.0234 456,857 +0.00(+5.41%)
Jun 16, 2022 0.0202 0.0235 0.0202 0.0222 64,363 +0.00(+0.91%)
Jun 15, 2022 0.0280 0.0280 0.0220 0.0220 236,518 -0.00(-17.29%)
Jun 14, 2022 0.0260 0.0270 0.0260 0.0266 76,743 -0.00(-0.75%)
Jun 13, 2022 0.0260 0.0270 0.0260 0.0268 44,809 +0.00(+3.08%)
Jun 10, 2022 0.0271 0.0271 0.0256 0.0260 24,312 -0.00(-2.99%)
Jun 09, 2022 0.0280 0.0290 0.0255 0.0268 140,877 -0.00(-4.29%)
Jun 08, 2022 0.0250 0.0280 0.0239 0.0280 128,292 +0.00(+3.70%)
Jun 07, 2022 0.0270 0.0270 0.0260 0.0270 36,814 +0.00(+3.85%)
Jun 06, 2022 0.0293 0.0293 0.0260 0.0260 145,407 -0.00(-5.80%)
Jun 03, 2022 0.0280 0.0287 0.0262 0.0276 54,048 +0.00(+3.37%)
Jun 02, 2022 0.0289 0.0295 0.0260 0.0267 70,270 +0.00(+2.69%)
Jun 01, 2022 0.0286 0.0286 0.0260 0.0260 3,670 +0.00(+0.00%)
May 31, 2022 0.0275 0.0294 0.0253 0.0260 83,147 -0.00(-7.80%)
May 27, 2022 0.0260 0.0294 0.0260 0.0282 227,908 -0.00(-4.08%)
May 26, 2022 0.0295 0.0295 0.0251 0.0294 596,779 +0.01(+26.72%)
May 25, 2022 0.0252 0.0295 0.0226 0.0232 130,854 -0.00(-14.71%)
May 24, 2022 0.0270 0.0295 0.0269 0.0272 60,028 -0.00(-4.90%)
May 23, 2022 0.0242 0.0300 0.0242 0.0286 83,640 +0.00(+1.06%)
May 20, 2022 0.0275 0.0286 0.0270 0.0283 81,258 -0.00(-4.07%)
May 19, 2022 0.0242 0.0295 0.0242 0.0295 76,134 +0.00(+9.26%)
May 18, 2022 0.0284 0.0301 0.0270 0.0270 23,789 -0.00(-8.16%)
May 17, 2022 0.0325 0.0325 0.0275 0.0294 40,609 -0.00(-9.54%)
May 16, 2022 0.0251 0.0330 0.0251 0.0325 243,042 +0.01(+21.72%)
May 13, 2022 0.0242 0.0350 0.0242 0.0267 248,091 +0.00(+12.66%)
May 12, 2022 0.0286 0.0286 0.0237 0.0237 242,664 -0.00(-12.22%)
May 11, 2022 0.0295 0.0295 0.0248 0.0270 119,025 +0.00(+4.65%)
May 10, 2022 0.0262 0.0293 0.0258 0.0258 91,107 -0.00(-1.90%)
May 09, 2022 0.0290 0.0330 0.0263 0.0263 94,839 -0.00(-10.85%)
May 06, 2022 0.0295 0.0300 0.0290 0.0295 126,581 +0.00(+3.51%)
May 05, 2022 0.0254 0.0300 0.0242 0.0285 129,275 -0.00(-5.00%)
May 04, 2022 0.0242 0.0300 0.0242 0.0300 88,930 +0.00(+13.64%)
May 03, 2022 0.0285 0.0300 0.0218 0.0264 285,247 -0.00(-7.04%)
May 02, 2022 0.0284 0.0285 0.0284 0.0284 166,211 +0.00(+2.90%)
Apr 29, 2022 0.0290 0.0299 0.0276 0.0276 26,672 -0.00(-3.83%)
Apr 28, 2022 0.0303 0.0317 0.0280 0.0287 420,613 -0.00(-5.59%)
Apr 27, 2022 0.0315 0.0320 0.0303 0.0304 311,226 -0.00(-3.49%)
Apr 26, 2022 0.0301 0.0330 0.0301 0.0315 164,433 -0.00(-1.56%)
Apr 25, 2022 0.0328 0.0330 0.0302 0.0320 66,105 +0.00(+1.91%)
Apr 22, 2022 0.0327 0.0328 0.0300 0.0314 122,321 -0.00(-4.27%)
Apr 21, 2022 0.0326 0.0338 0.0326 0.0328 19,740 -0.00(-2.96%)
Apr 20, 2022 0.0325 0.0350 0.0325 0.0338 10,076 +0.00(+0.00%)
Apr 19, 2022 0.0325 0.0340 0.0325 0.0338 55,754 -0.00(-0.59%)
Apr 18, 2022 0.0325 0.0350 0.0325 0.0340 185,296 +0.00(+4.62%)
Apr 14, 2022 0.0350 0.0350 0.0325 0.0325 69,723 +0.00(+0.31%)
Apr 13, 2022 0.0310 0.0350 0.0310 0.0324 29,890 +0.00(+1.89%)
Apr 12, 2022 0.0290 0.0325 0.0290 0.0318 149,446 +0.00(+9.66%)
Apr 11, 2022 0.0326 0.0336 0.0273 0.0290 240,119 -0.00(-14.45%)
Apr 08, 2022 0.0340 0.0350 0.0330 0.0339 69,804 +0.00(+1.80%)
Apr 07, 2022 0.0350 0.0350 0.0330 0.0333 173,801 -0.00(-3.48%)
Apr 06, 2022 0.0330 0.0350 0.0330 0.0345 41,238 +0.00(+4.55%)
Apr 05, 2022 0.0278 0.0350 0.0278 0.0330 63,097 -0.00(-4.35%)
Apr 04, 2022 0.0290 0.0390 0.0250 0.0345 467,145 -0.00(-11.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.