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 )

0.0125 +0.0038 (+43.68%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
May 31, 2024 0.0080 0.0125 0.0080 0.0125 137,331 +0.00(+43.68%)
May 30, 2024 0.0067 0.0125 0.0067 0.0087 218,420 -0.00(-23.01%)
May 29, 2024 0.0100 0.0113 0.0098 0.0113 107,291 +0.00(+2.73%)
May 28, 2024 0.0100 0.0120 0.0100 0.0110 11,627 -0.00(-6.78%)
May 24, 2024 0.0125 0.0125 0.0102 0.0118 181,361 -0.00(-2.48%)
May 23, 2024 0.0120 0.0124 0.0120 0.0121 124,398 -0.00(-0.82%)
May 22, 2024 0.0100 0.0135 0.0100 0.0122 148,387 -0.00(-2.40%)
May 21, 2024 0.0100 0.0128 0.0100 0.0125 176,255 +0.00(+26.26%)
May 20, 2024 0.0095 0.0100 0.0095 0.0099 297,588 +0.00(+4.21%)
May 17, 2024 0.0093 0.0100 0.0090 0.0095 539,620 +0.00(+11.76%)
May 16, 2024 0.0070 0.0085 0.0070 0.0085 102,676 +0.00(+23.19%)
May 15, 2024 0.0068 0.0070 0.0067 0.0069 77,750 +0.00(+1.47%)
May 14, 2024 0.0068 0.0069 0.0067 0.0068 64,550 +0.00(+0.00%)
May 13, 2024 0.0067 0.0069 0.0067 0.0068 136,699 +0.00(+1.49%)
May 10, 2024 0.0070 0.0070 0.0067 0.0067 27,522 +0.00(+1.52%)
May 09, 2024 0.0067 0.0070 0.0063 0.0066 262,217 -0.00(-12.00%)
May 08, 2024 0.0070 0.0075 0.0065 0.0075 97,340 -0.00(-5.06%)
May 07, 2024 0.0072 0.0079 0.0072 0.0079 23,142 -0.00(-3.66%)
May 06, 2024 0.0062 0.0082 0.0062 0.0082 69,833 +0.00(+26.15%)
May 03, 2024 0.0062 0.0065 0.0062 0.0065 12,342 -0.00(-4.41%)
May 02, 2024 0.0062 0.0072 0.0053 0.0068 52,145 +0.00(+9.68%)
May 01, 2024 0.0064 0.0070 0.0053 0.0062 21,557 -0.00(-4.62%)
Apr 30, 2024 0.0052 0.0070 0.0051 0.0065 417,526 +0.00(+10.17%)
Apr 29, 2024 0.0066 0.0066 0.0056 0.0059 46,400 -0.00(-11.94%)
Apr 26, 2024 0.0050 0.0068 0.0050 0.0067 81,311 +0.00(+6.35%)
Apr 25, 2024 0.0055 0.0068 0.0055 0.0063 19,739 +0.00(+1.61%)
Apr 24, 2024 0.0060 0.0066 0.0050 0.0062 95,102 -0.00(-3.13%)
Apr 23, 2024 0.0064 0.0074 0.0063 0.0064 28,282 -0.00(-1.54%)
Apr 22, 2024 0.0069 0.0069 0.0065 0.0065 35,150 -0.00(-4.41%)
Apr 19, 2024 0.0065 0.0069 0.0065 0.0068 23,304 +0.00(+6.25%)
Apr 18, 2024 0.0062 0.0064 0.0062 0.0064 20,951 +0.00(+1.59%)
Apr 17, 2024 0.0066 0.0066 0.0063 0.0063 6,845 +0.00(+1.61%)
Apr 16, 2024 0.0064 0.0065 0.0060 0.0062 18,133 -0.00(-4.62%)
Apr 15, 2024 0.0066 0.0066 0.0060 0.0065 256,018 +0.00(+3.17%)
Apr 12, 2024 0.0066 0.0066 0.0060 0.0063 322,948 -0.00(-3.08%)
Apr 11, 2024 0.0066 0.0067 0.0065 0.0065 75,935 -0.00(-2.99%)
Apr 10, 2024 0.0065 0.0068 0.0065 0.0067 9,354 +0.00(+3.08%)
Apr 09, 2024 0.0069 0.0069 0.0065 0.0065 136,616 -0.00(-2.99%)
Apr 08, 2024 0.0065 0.0068 0.0065 0.0067 71,157 +0.00(+0.00%)
Apr 05, 2024 0.0067 0.0068 0.0065 0.0067 50,100 +0.00(+1.52%)
Apr 04, 2024 0.0066 0.0067 0.0066 0.0066 51,350 -0.00(-1.49%)
Apr 03, 2024 0.0068 0.0069 0.0067 0.0067 112,105 +0.00(+3.08%)
Apr 02, 2024 0.0063 0.0069 0.0063 0.0065 7,005 +0.00(+0.00%)
Apr 01, 2024 0.0065 0.0069 0.0061 0.0065 108,513 -0.00(-2.99%)
Mar 28, 2024 0.0055 0.0067 0.0055 0.0067 29,383 +0.00(+11.67%)
Mar 27, 2024 0.0063 0.0069 0.0060 0.0060 90,780 -0.00(-4.76%)
Mar 26, 2024 0.0060 0.0066 0.0060 0.0063 27,890 +0.00(+5.00%)
Mar 25, 2024 0.0056 0.0069 0.0056 0.0060 183,218 -0.00(-4.76%)
Mar 22, 2024 0.0056 0.0065 0.0056 0.0063 74,990 +0.00(+0.00%)
Mar 21, 2024 0.0060 0.0069 0.0060 0.0063 206,199 -0.00(-3.08%)
Mar 20, 2024 0.0056 0.0065 0.0055 0.0065 98,422 +0.00(+18.18%)
Mar 19, 2024 0.0055 0.0058 0.0055 0.0055 67,789 +0.00(+0.00%)
Mar 18, 2024 0.0055 0.0058 0.0055 0.0055 25,920 -0.00(-3.51%)
Mar 15, 2024 0.0055 0.0057 0.0055 0.0057 8,900 +0.00(+1.79%)
Mar 14, 2024 0.0055 0.0058 0.0054 0.0056 23,325 -0.00(-3.45%)
Mar 13, 2024 0.0056 0.0063 0.0055 0.0058 481,217 +0.00(+3.57%)
Mar 12, 2024 0.0067 0.0073 0.0055 0.0056 461,664 -0.00(-28.21%)
Mar 11, 2024 0.0072 0.0078 0.0072 0.0078 3,765 +0.00(+6.85%)
Mar 08, 2024 0.0100 0.0100 0.0071 0.0073 238,447 -0.00(-3.95%)
Mar 07, 2024 0.0066 0.0077 0.0066 0.0076 394,101 +0.00(+5.56%)
Mar 06, 2024 0.0066 0.0075 0.0066 0.0072 57,846 +0.00(+2.86%)
Mar 05, 2024 0.0060 0.0072 0.0060 0.0070 227,542 +0.00(+7.69%)
Mar 04, 2024 0.0065 0.0068 0.0062 0.0065 370,658 +0.00(+1.56%)
Mar 01, 2024 0.0065 0.0065 0.0060 0.0064 103,616 +0.00(+6.67%)
Feb 29, 2024 0.0065 0.0065 0.0060 0.0060 185,642 -0.00(-6.25%)
Feb 28, 2024 0.0058 0.0065 0.0058 0.0064 148,006 +0.00(+6.67%)
Feb 27, 2024 0.0054 0.0061 0.0053 0.0060 48,935 +0.00(+15.38%)
Feb 26, 2024 0.0060 0.0063 0.0050 0.0052 356,319 -0.00(-5.45%)
Feb 23, 2024 0.0065 0.0065 0.0055 0.0055 32,111 -0.00(-15.38%)
Feb 22, 2024 0.0065 0.0065 0.0055 0.0065 43,469 +0.00(+10.17%)
Feb 21, 2024 0.0052 0.0059 0.0052 0.0059 8,214 +0.00(+7.27%)
Feb 20, 2024 0.0059 0.0059 0.0052 0.0055 83,018 -0.00(-8.33%)
Feb 16, 2024 0.0070 0.0070 0.0054 0.0060 176,906 -0.00(-14.29%)
Feb 15, 2024 0.0063 0.0070 0.0063 0.0070 107,606 +0.00(+22.81%)
Feb 14, 2024 0.0054 0.0063 0.0054 0.0057 557,569 +0.00(+1.79%)
Feb 13, 2024 0.0050 0.0060 0.0050 0.0056 115,716 +0.00(+1.82%)
Feb 12, 2024 0.0055 0.0055 0.0050 0.0055 153,111 +0.00(+0.00%)
Feb 09, 2024 0.0053 0.0055 0.0050 0.0055 186,700 +0.00(+10.00%)
Feb 08, 2024 0.0050 0.0052 0.0050 0.0050 82,820 +0.00(+0.00%)
Feb 07, 2024 0.0050 0.0054 0.0050 0.0050 38,908 -0.00(-5.66%)
Feb 06, 2024 0.0050 0.0054 0.0050 0.0053 22,595 -0.00(-1.85%)
Feb 05, 2024 0.0052 0.0054 0.0052 0.0054 56,018 +0.00(+1.89%)
Feb 02, 2024 0.0052 0.0054 0.0052 0.0053 82,298 +0.00(+0.00%)
Feb 01, 2024 0.0052 0.0053 0.0051 0.0053 257,150 +0.00(+1.92%)
Jan 31, 2024 0.0050 0.0052 0.0050 0.0052 217,100 +0.00(+0.00%)
Jan 30, 2024 0.0050 0.0054 0.0050 0.0052 59,411 +0.00(+4.00%)
Jan 29, 2024 0.0055 0.0056 0.0050 0.0050 68,854 -0.00(-12.28%)
Jan 26, 2024 0.0063 0.0063 0.0055 0.0057 76,789 -0.00(-8.06%)
Jan 25, 2024 0.0058 0.0063 0.0058 0.0062 7,410 +0.00(+1.64%)
Jan 24, 2024 0.0053 0.0063 0.0053 0.0061 272,123 +0.00(+8.93%)
Jan 23, 2024 0.0067 0.0067 0.0053 0.0056 37,785 +0.00(+9.80%)
Jan 22, 2024 0.0052 0.0055 0.0051 0.0051 156,022 -0.00(-7.27%)
Jan 19, 2024 0.0052 0.0055 0.0052 0.0055 127,681 +0.00(+0.00%)
Jan 18, 2024 0.0057 0.0058 0.0055 0.0055 16,470 -0.00(-5.17%)
Jan 17, 2024 0.0055 0.0058 0.0055 0.0058 25,164 +0.00(+1.75%)
Jan 16, 2024 0.0052 0.0058 0.0052 0.0057 55,717 +0.00(+1.79%)
Jan 12, 2024 0.0056 0.0060 0.0056 0.0056 18,800 -0.00(-3.45%)
Jan 11, 2024 0.0057 0.0058 0.0055 0.0058 5,700 +0.00(+5.45%)
Jan 10, 2024 0.0060 0.0060 0.0054 0.0055 189,230 -0.00(-3.51%)
Jan 09, 2024 0.0055 0.0058 0.0055 0.0057 34,905 -0.00(-1.72%)
Jan 08, 2024 0.0055 0.0060 0.0055 0.0058 32,876 +0.00(+5.45%)
Jan 05, 2024 0.0060 0.0060 0.0052 0.0055 375,604 -0.00(-6.78%)
Jan 04, 2024 0.0063 0.0063 0.0058 0.0059 107,961 -0.00(-1.67%)
Jan 03, 2024 0.0063 0.0069 0.0060 0.0060 421,913 -0.00(-6.25%)
Jan 02, 2024 0.0069 0.0075 0.0063 0.0064 117,758 +0.00(+0.00%)
Dec 29, 2023 0.0060 0.0073 0.0060 0.0064 370,034 -0.00(-4.48%)
Dec 28, 2023 0.0063 0.0075 0.0063 0.0067 368,616 +0.00(+0.00%)
Dec 27, 2023 0.0063 0.0070 0.0063 0.0067 202,471 -0.00(-1.47%)
Dec 26, 2023 0.0054 0.0075 0.0054 0.0068 93,292 +0.00(+13.33%)
Dec 22, 2023 0.0060 0.0070 0.0060 0.0060 205,728 -0.00(-4.76%)
Dec 21, 2023 0.0070 0.0087 0.0050 0.0063 1,846,363 -0.00(-25.88%)
Dec 20, 2023 0.0065 0.0100 0.0061 0.0085 265,646 +0.00(+34.92%)
Dec 19, 2023 0.0062 0.0078 0.0060 0.0063 74,966 -0.00(-8.70%)
Dec 18, 2023 0.0069 0.0084 0.0069 0.0069 143,918 -0.00(-13.75%)
Dec 15, 2023 0.0050 0.0099 0.0050 0.0080 128,035 +0.00(+11.11%)
Dec 14, 2023 0.0055 0.0074 0.0055 0.0072 367,163 +0.00(+30.91%)
Dec 13, 2023 0.0055 0.0058 0.0055 0.0055 66,344 +0.00(+0.00%)
Dec 12, 2023 0.0060 0.0060 0.0050 0.0055 271,184 +0.00(+5.77%)
Dec 11, 2023 0.0051 0.0065 0.0051 0.0052 286,485 -0.00(-21.21%)
Dec 08, 2023 0.0077 0.0079 0.0060 0.0066 213,347 -0.00(-14.29%)
Dec 07, 2023 0.0076 0.0080 0.0066 0.0077 32,015 -0.00(-3.75%)
Dec 06, 2023 0.0074 0.0086 0.0065 0.0080 304,990 +0.00(+11.11%)
Dec 05, 2023 0.0072 0.0074 0.0070 0.0072 9,230 +0.00(+2.86%)
Dec 04, 2023 0.0065 0.0080 0.0065 0.0070 478,881 +0.00(+4.48%)
Dec 01, 2023 0.0065 0.0069 0.0065 0.0067 167,562 +0.00(+8.06%)
Nov 30, 2023 0.0060 0.0065 0.0055 0.0062 11,256 -0.00(-4.62%)
Nov 29, 2023 0.0065 0.0069 0.0065 0.0065 170,611 +0.00(+0.00%)
Nov 28, 2023 0.0055 0.0065 0.0054 0.0065 130,686 +0.00(+16.07%)
Nov 27, 2023 0.0065 0.0066 0.0056 0.0056 374,167 -0.00(-11.11%)
Nov 24, 2023 0.0063 0.0063 0.0063 0.0063 24,275 +0.00(+1.61%)
Nov 22, 2023 0.0066 0.0066 0.0062 0.0062 38,300 +0.00(+0.00%)
Nov 21, 2023 0.0066 0.0070 0.0062 0.0062 31,066 -0.00(-11.43%)
Nov 20, 2023 0.0057 0.0078 0.0057 0.0070 25,439 +0.00(+11.11%)
Nov 17, 2023 0.0070 0.0074 0.0063 0.0063 31,654 -0.00(-10.00%)
Nov 16, 2023 0.0074 0.0074 0.0052 0.0070 69,060 -0.00(-4.11%)
Nov 15, 2023 0.0075 0.0075 0.0070 0.0073 30,409 +0.00(+4.29%)
Nov 14, 2023 0.0059 0.0074 0.0058 0.0070 140,139 +0.00(+0.00%)
Nov 13, 2023 0.0074 0.0078 0.0070 0.0070 57,334 +0.00(+0.00%)
Nov 10, 2023 0.0069 0.0075 0.0069 0.0070 840,179 +0.00(+20.69%)
Nov 09, 2023 0.0062 0.0068 0.0058 0.0058 36,522 -0.00(-9.38%)
Nov 08, 2023 0.0065 0.0068 0.0061 0.0064 343,193 +0.00(+0.00%)
Nov 07, 2023 0.0064 0.0069 0.0061 0.0064 18,590 -0.00(-1.54%)
Nov 06, 2023 0.0070 0.0073 0.0065 0.0065 399,589 -0.00(-17.72%)
Nov 03, 2023 0.0074 0.0079 0.0071 0.0079 30,318 +0.00(+0.00%)
Nov 02, 2023 0.0072 0.0079 0.0058 0.0079 311,405 -0.00(-1.25%)
Nov 01, 2023 0.0072 0.0094 0.0072 0.0080 75,629 +0.00(+11.11%)
Oct 31, 2023 0.0072 0.0095 0.0072 0.0072 113,948 -0.00(-10.00%)
Oct 30, 2023 0.0070 0.0116 0.0070 0.0080 114,229 -0.00(-8.05%)
Oct 27, 2023 0.0070 0.0087 0.0070 0.0087 60,515 +0.00(+24.29%)
Oct 26, 2023 0.0071 0.0089 0.0070 0.0070 264,210 -0.00(-9.09%)
Oct 25, 2023 0.0071 0.0077 0.0071 0.0077 7,801 -0.00(-3.75%)
Oct 24, 2023 0.0072 0.0085 0.0072 0.0080 35,408 +0.00(+11.11%)
Oct 23, 2023 0.0072 0.0089 0.0072 0.0072 87,879 -0.00(-15.29%)
Oct 20, 2023 0.0086 0.0090 0.0080 0.0085 219,016 +0.00(+0.00%)
Oct 19, 2023 0.0087 0.0090 0.0085 0.0085 139,039 -0.00(-4.49%)
Oct 18, 2023 0.0075 0.0095 0.0075 0.0089 151,353 -0.00(-15.24%)
Oct 17, 2023 0.0081 0.0109 0.0080 0.0105 91,275 +0.00(+28.05%)
Oct 16, 2023 0.0104 0.0104 0.0082 0.0082 147,781 -0.00(-19.61%)
Oct 13, 2023 0.0107 0.0109 0.0100 0.0102 98,258 +0.00(+9.68%)
Oct 12, 2023 0.0095 0.0096 0.0093 0.0093 674 -0.00(-15.45%)
Oct 11, 2023 0.0080 0.0125 0.0080 0.0110 97,675 +0.00(+22.22%)
Oct 10, 2023 0.0114 0.0137 0.0090 0.0090 191,347 -0.00(-1.10%)
Oct 09, 2023 0.0080 0.0137 0.0080 0.0091 286,872 -0.00(-17.27%)
Oct 06, 2023 0.0130 0.0130 0.0098 0.0110 170,504 -0.00(-3.51%)
Oct 05, 2023 0.0110 0.0140 0.0107 0.0114 252,418 +0.00(+0.88%)
Oct 04, 2023 0.0094 0.0113 0.0094 0.0113 20,751 -0.00(-1.74%)
Oct 03, 2023 0.0115 0.0115 0.0115 0.0115 34,337 -0.00(-2.54%)
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.