Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for GB Sciences Inc (GBLX)

$ 0.053605   -0.000895 (-1.64%) Volume: 131.28k 3:55 PM EDT Apr 13, 2021
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/13/21 0.061 0.061 0.0526 0.053605 131.28k -0.000895 -1.64% 0.053605 7.26k 30
04/12/21 0.061 0.061 0.054 0.0545 375.83k -0.00435 -7.39% 0.0545 20.68k 55
04/09/21 0.06025 0.0608 0.056 0.05885 199.22k -0.00115 -1.92% 0.05885 11.56k 40
04/08/21 0.063 0.063 0.05858 0.06 64.13k -0.002 -3.23% 0.06 3.93k 26
04/07/21 0.058 0.0638 0.056 0.062 204.3k 0.004 6.90% 0.062 12.12k 43
04/06/21 0.0607 0.0607 0.056 0.058 471.31k -0.0027 -4.45% 0.058 27.67k 49
04/05/21 0.05995 0.0623 0.0585 0.0607 201.96k -0.00095 -1.54% 0.0607 12.23k 44
04/01/21 0.06 0.0623 0.06 0.06165 111.1k -0.00035 -0.56% 0.06165 6.8k 34
03/31/21 0.06 0.063 0.06 0.062 129.56k 0.00005 0.08% 0.062 7.89k 37
03/30/21 0.0672 0.0672 0.06 0.06195 49.43k -0.000475 -0.76% 0.06195 3.01k 24
03/29/21 0.0666 0.0672 0.06 0.062425 268.59k -0.002075 -3.22% 0.062425 16.6k 46
03/26/21 0.0629 0.066 0.0627 0.0645 136.32k 0.0006 0.94% 0.0645 8.81k 34
03/25/21 0.063185 0.065 0.063 0.0639 276.08k -0.0009 -1.39% 0.0639 17.78k 49
03/24/21 0.0625 0.0649 0.06 0.0648 268.65k 0.00205 3.27% 0.0648 16.52k 46
03/23/21 0.065 0.065 0.06 0.06275 586.84k 0.00165 2.70% 0.06275 36.15k 96
03/22/21 0.062465 0.065 0.061 0.0611 265.33k -0.0025 -3.93% 0.0611 16.66k 50
03/19/21 0.06345 0.065 0.061 0.0636 496.78k 0.0026 4.26% 0.0636 31.75k 50
03/18/21 0.06565 0.06565 0.061 0.061 426.87k -0.002 -3.17% 0.061 27.22k 54
03/17/21 0.06105 0.065 0.06 0.063 287.22k 0.003 5.00% 0.063 17.88k 51
03/16/21 0.0617 0.063 0.06 0.06 249.72k -0.001 -1.64% 0.06 15.2k 52
03/15/21 0.06549 0.0678 0.0603 0.061 382.97k -0.00645 -9.56% 0.061 23.4k 70