GB Sciences Inc (PK) Historical Data - GBLX | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
GB Sciences Inc (PK) (GBLX)
GB Sciences Inc (PK) (GBLX) Historical

GB Sciences Inc (PK) (GBLX)

0.006445

0.00015

(2.30%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.000115	-1.75304878049	0.00656	0.0067	0.006	135976	0.00641152	CS
4	0.000445	7.41666666667	0.006	0.0069	0.0055	96765	0.00639394	CS
12	0.000645	11.1206896552	0.0058	0.01	0.005	130594	0.00608238	CS
26	-0.001055	-14.0666666667	0.0075	0.0116	0.005	158797	0.00642639	CS
52	-0.009355	-59.2088607595	0.0158	0.02	0.005	158438	0.00899609	CS
156	-0.039055	-85.8351648352	0.0455	0.0694	0.005	211654	0.0282332	CS
260	-0.159555	-96.1174698795	0.166	0.172	0.005	348475	0.05320582	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	0.006445	0.000145	2.30	0.0062	0.006445	0.0062	20951
1713389100	0.0063	0.0001	1.61	0.00655	0.00655	0.0063	6845
1713302940	0.0062	-0.000325	-4.98	0.0064	0.00645	0.006	18133
1713216000	0.006525	0.00021	3.33	0.00645	0.006585	0.006	256018
1712957160	0.006315	-0.000185	-2.85	0.0066	0.0066	0.006	322948
1712870760	0.0065	-0.0002	-2.99	0.00656	0.0067	0.0065	75935
1712784000	0.0067	0.0002	3.08	0.0065	0.00684	0.0065	9354
1712698140	0.0065	-0.0002	-2.99	0.0069	0.0069	0.0065	136616
1712611200	0.0067	5.0E-5	0.75	0.0065	0.00678	0.0065	71157
1712352000	0.00665	6.0E-5	0.91	0.00665	0.0068	0.0065	50100
1712265780	0.00659	-0.000145	-2.15	0.0066	0.00672	0.00659	51350
1712179500	0.006735	0.000235	3.62	0.00681	0.0069	0.0067	112105
1712092980	0.0065	0	0.00	0.0063	0.0069	0.0063	7005
1712006940	0.0065	-0.0002	-2.99	0.0065	0.0069	0.0061	108513
1711660800	0.0067	0.0007	11.67	0.0055	0.0067	0.0055	29383
1711574580	0.006	-0.000315	-4.99	0.00627	0.0069	0.006	90780
1711488540	0.006315	0.000315	5.25	0.006	0.00663	0.006	27890
1711401600	0.006	-0.0003	-4.76	0.0056	0.0069	0.0056	183218
1711142880	0.0063	-1.5E-5	-0.24	0.0056	0.00654	0.0056	74990
1711056240	0.006315	-0.000135	-2.09	0.006	0.0069	0.006	206199
1710970140	0.00645	0.00095	17.27	0.0056	0.00654	0.0055	98422
1710883740	0.0055	0	0.00	0.0055	0.00575	0.0055	67789
1710796800	0.0055	-0.0002	-3.51	0.0055	0.00575	0.0055	25920
1710537720	0.0057	0.0001	1.79	0.00545	0.0057	0.00545	8900
1710451740	0.0056	-0.00015	-2.61	0.00545	0.00575	0.0054	23325
1710365340	0.00575	0.00015	2.68	0.0056	0.00634	0.0055	481217
1710278940	0.0056	-0.002175	-27.97	0.0067	0.00725	0.0055	461664
1710192540	0.007775	0.000525	7.24	0.0072	0.007775	0.0072	3765
1709936640	0.00725	-0.00035	-4.61	0.01	0.01	0.007085	238447
1709850360	0.0076	0.0004	5.56	0.0066	0.0077	0.0066	394101
1709764080	0.0072	0.00018	2.56	0.0066	0.0075	0.0066	57846
1709677620	0.00702	0.00052	8.00	0.006	0.00715	0.006	227542
1709590980	0.0065	6.5E-5	1.01	0.0065	0.00675	0.0062	370658
1709332140	0.006435	0.000435	7.25	0.0065	0.0065	0.006	103616
1709245440	0.006	-0.0004	-6.25	0.00645	0.0065	0.006	185642
1709159100	0.0064	0.000355	5.87	0.0057999	0.0065	0.0057999	148006
1709072940	0.006045	0.000845	16.25	0.0054	0.0061	0.0053	48935
1708986360	0.0052	-0.0003	-5.45	0.006	0.0063	0.005	356319
1708726800	0.0055	-0.001	-15.38	0.0065	0.0065	0.0055	32111
1708640940	0.0065	0.00065	11.11	0.0065	0.0065	0.0055	43469
1708554000	0.00585	0.00035	6.36	0.0052	0.00585	0.0052	8214
1708467600	0.0055	-0.0005	-8.33	0.0059	0.0059	0.0052	83018
1708122180	0.006	-0.001	-14.29	0.007	0.007	0.0054	176906
1708036140	0.007	0.00127	22.16	0.00625	0.007	0.00625	107606
1707949620	0.00573	0.00012	2.14	0.0054	0.0063	0.0054	557569
1707863340	0.00561	0.00011	2.00	0.005	0.006	0.005	115716
1707776940	0.0055	0	0.00	0.0055	0.0055	0.005	153111
1707517200	0.0055	0.0005	10.00	0.00525	0.0055	0.005	186700
1707431280	0.005	0	0.00	0.005	0.005175	0.005	82820
1707344940	0.005	-0.000305	-5.75	0.005	0.0053749	0.005	38908
1707258480	0.005305	-4.5E-5	-0.84	0.005	0.00535	0.005	22595
1707172140	0.00535	0.0001	1.90	0.0052	0.00535	0.0052	56018
1706912580	0.00525	-5.0E-5	-0.94	0.0052	0.00542	0.0052	82298
1706826540	0.0053	0.0001	1.92	0.0052	0.0053	0.00509	257150
1706740140	0.0052	0	0.00	0.005	0.0052	0.005	217100
1706653320	0.0052	0.0002	4.00	0.005	0.0054	0.005	59411
1706567340	0.005	-0.000675	-11.89	0.0055	0.005625	0.005	68854
1706307780	0.005675	-0.000505	-8.17	0.0063	0.0063	0.0055	76789
1706221620	0.00618	7.5E-5	1.23	0.0057999	0.0063	0.00578	7410
1706135340	0.006105	0.000505	9.02	0.0053	0.0063	0.0053	272123
1706048400	0.0056	0.0005	9.80	0.00665	0.00665	0.0053	37785
1705962540	0.0051	-0.0004	-7.27	0.0052	0.0055	0.0051	156022
1705703340	0.0055	0	0.00	0.0055	0.0055	0.0052	127681

GB Sciences (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions