GB Sciences Inc (PK) (GBLX)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0002 | 3.1746031746 | 0.0063 | 0.0084 | 0.0063 | 75177 | 0.00719025 | CS |
| 4 | -0.00065 | -9.09090909091 | 0.00715 | 0.0085 | 0.0049 | 55818 | 0.00728729 | CS |
| 12 | 0.0001 | 1.5625 | 0.0064 | 0.00995 | 0.0049 | 74813 | 0.00768268 | CS |
| 26 | 0.0009 | 16.0714285714 | 0.0056 | 0.0135 | 0.0049 | 93404 | 0.00806781 | CS |
| 52 | -0.00115 | -15.0326797386 | 0.00765 | 0.014 | 0.0049 | 131463 | 0.00735776 | CS |
| 156 | -0.0297 | -82.044198895 | 0.0362 | 0.043 | 0.0049 | 171338 | 0.01999623 | CS |
| 260 | -0.0935 | -93.5 | 0.1 | 0.1325 | 0.0049 | 305906 | 0.04099806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.0065 | -0.0005 | -7.14 | 0.0067 | 0.00691 | 0.0065 | 69289 |
| 1726781220 | 0.007 | -0.00115 | -14.11 | 0.0084 | 0.0084 | 0.006715 | 245090 |
| 1726694460 | 0.0081499 | 0.0011999 | 17.26 | 0.0069 | 0.0081499 | 0.0069 | 72016 |
| 1726608240 | 0.00695 | 0.0003 | 4.51 | 0.0065 | 0.00695 | 0.0063 | 42614 |
| 1726521720 | 0.00665 | 0.000315 | 4.97 | 0.00665 | 0.006825 | 0.00665 | 4995 |
| 1726262940 | 0.006335 | 3.5E-5 | 0.56 | 0.0063 | 0.00665 | 0.0063 | 11168 |
| 1726176540 | 0.0063 | -0.0006 | -8.70 | 0.00679 | 0.00679 | 0.0063 | 23400 |
| 1726090140 | 0.0069 | -0.00062 | -8.24 | 0.0083 | 0.0083 | 0.0064 | 126422 |
| 1726003500 | 0.00752 | 0.00067 | 9.78 | 0.007 | 0.007975 | 0.007 | 25957 |
| 1725917160 | 0.00685 | -0.00045 | -6.16 | 0.00635 | 0.00782 | 0.00635 | 75425 |
| 1725658020 | 0.0073 | 0.0001 | 1.39 | 0.0072 | 0.0084 | 0.007035 | 87733 |
| 1725571440 | 0.0072 | -0.0006 | -7.69 | 0.0072 | 0.0078 | 0.0072 | 42040 |
| 1725485040 | 0.0078 | -0.0003 | -3.70 | 0.00762 | 0.00804 | 0.0072 | 14057 |
| 1725398880 | 0.0081 | 0.0009 | 12.50 | 0.0084 | 0.0084 | 0.0049 | 155805 |
| 1725053340 | 0.0072 | -0.00055 | -7.10 | 0.0072 | 0.0072 | 0.0072 | 30185 |
| 1724966400 | 0.00775 | 0.00075 | 10.71 | 0.0062 | 0.0085 | 0.0062 | 58285 |
| 1724880360 | 0.007 | -0.00035 | -4.76 | 0.00625 | 0.0085 | 0.00625 | 17936 |
| 1724794080 | 0.00735 | 0.0011 | 17.60 | 0.007005 | 0.00735 | 0.007005 | 2900 |
| 1724707740 | 0.00625 | -0.00095 | -13.19 | 0.0085 | 0.0085 | 0.0062 | 13710 |
| 1724448480 | 0.0072 | 0.0001 | 1.41 | 0.00715 | 0.0075 | 0.0057999 | 10800 |
| 1724362140 | 0.0071 | 0.000355 | 5.26 | 0.006475 | 0.0071 | 0.0057999 | 4750 |
| 1724275380 | 0.006745 | -0.000305 | -4.33 | 0.006745 | 0.0068 | 0.006745 | 4300 |
| 1724188800 | 0.00705 | 0.00055 | 8.46 | 0.00635 | 0.0077 | 0.0056 | 62112 |
| 1724102880 | 0.0065 | 0.00015 | 2.36 | 0.00635 | 0.0072 | 0.006 | 50392 |
| 1723843740 | 0.00635 | -0.000775 | -10.88 | 0.00635 | 0.00635 | 0.00635 | 851 |
| 1723756860 | 0.007125 | 0.000175 | 2.52 | 0.00675 | 0.0076 | 0.0067 | 93087 |
| 1723670820 | 0.00695 | -5.0E-5 | -0.71 | 0.007 | 0.007 | 0.00675 | 15788 |
| 1723584360 | 0.007 | 0 | 0.00 | 0.007 | 0.0071 | 0.007 | 409556 |
| 1723497900 | 0.007 | -0.000225 | -3.11 | 0.0065 | 0.00715 | 0.0065 | 56096 |
| 1723238400 | 0.007225 | 7.5E-5 | 1.05 | 0.007 | 0.007225 | 0.007 | 29636 |
| 1723152000 | 0.00715 | -0.0001 | -1.38 | 0.007 | 0.00715 | 0.007 | 13035 |
| 1723065720 | 0.00725 | -5.0E-5 | -0.68 | 0.008 | 0.008 | 0.00675 | 122706 |
| 1722979800 | 0.0073 | 0.0003 | 4.29 | 0.0085 | 0.0085 | 0.007 | 75015 |
| 1722893340 | 0.007 | -0.0015 | -17.65 | 0.00742 | 0.0077 | 0.007 | 67269 |
| 1722634140 | 0.0085 | 0.001 | 13.33 | 0.0075 | 0.0085 | 0.007 | 124700 |
| 1722547620 | 0.0075 | -0.0005 | -6.25 | 0.007 | 0.00825 | 0.007 | 311742 |
| 1722461340 | 0.008 | -0.00045 | -5.33 | 0.008 | 0.0085 | 0.00675 | 66220 |
| 1722374820 | 0.0084499 | 0.0002099 | 2.55 | 0.0081 | 0.0085 | 0.008 | 13591 |
| 1722288180 | 0.00824 | -1.0E-5 | -0.12 | 0.008 | 0.0085 | 0.008 | 61279 |
| 1722029100 | 0.00825 | 0.0004 | 5.10 | 0.00675 | 0.0085 | 0.00675 | 36611 |
| 1721942400 | 0.00785 | 0.00085 | 12.14 | 0.0066 | 0.00805 | 0.0066 | 71600 |
| 1721856480 | 0.007 | -0.0005 | -6.67 | 0.0078 | 0.0078 | 0.007 | 67954 |
| 1721770140 | 0.0075 | -0.00016 | -2.09 | 0.008 | 0.008 | 0.0073 | 4500 |
| 1721683740 | 0.00766 | -9.0E-5 | -1.16 | 0.00675 | 0.0079399 | 0.0065 | 140720 |
| 1721424180 | 0.00775 | -0.00025 | -3.13 | 0.007 | 0.00775 | 0.007 | 1000 |
| 1721337960 | 0.008 | 0 | 0.00 | 0.008 | 0.008375 | 0.008 | 156585 |
| 1721251320 | 0.008 | -0.00035 | -4.19 | 0.00825 | 0.0085 | 0.008 | 1300 |
| 1721164920 | 0.00835 | -0.00035 | -4.02 | 0.0066 | 0.0087 | 0.0066 | 29886 |
| 1721078940 | 0.0087 | 0.0004 | 4.82 | 0.0089 | 0.0089 | 0.007 | 174547 |
| 1720819200 | 0.0083 | 0.00055 | 7.10 | 0.0066 | 0.0089 | 0.0066 | 62643 |
| 1720733280 | 0.00775 | -0.0018 | -18.85 | 0.0092 | 0.0098 | 0.0072 | 56300 |
| 1720646880 | 0.00955 | 0.0025 | 35.46 | 0.007 | 0.0099 | 0.007 | 141747 |
| 1720560540 | 0.00705 | -0.00065 | -8.44 | 0.007 | 0.00874 | 0.007 | 15457 |
| 1720473600 | 0.0077 | -0.00025 | -3.14 | 0.0084499 | 0.0084499 | 0.007 | 12251 |
| 1720214640 | 0.00795 | -5.0E-5 | -0.63 | 0.008 | 0.0099 | 0.00795 | 88733 |
| 1720041000 | 0.008 | -0.001 | -11.11 | 0.00645 | 0.0099 | 0.00645 | 51290 |
| 1719955740 | 0.009 | 0.00148 | 19.68 | 0.0065 | 0.009 | 0.0065 | 169925 |
| 1719868980 | 0.00752 | -0.00063 | -7.73 | 0.00995 | 0.00995 | 0.0065 | 62647 |
| 1719610020 | 0.0081499 | 0.0003099 | 3.95 | 0.0064 | 0.0081499 | 0.0063 | 350800 |
| 1719523200 | 0.00784 | 4.0E-5 | 0.51 | 0.0062 | 0.0098 | 0.0062 | 58544 |
| 1719437040 | 0.0078 | 0.0002 | 2.63 | 0.0062 | 0.008 | 0.0062 | 12894 |
| 1719350880 | 0.0076 | -0.0004 | -5.00 | 0.0066 | 0.0082 | 0.0062 | 376462 |
| 1719264540 | 0.008 | -0.00385 | -32.49 | 0.0098 | 0.01325 | 0.0061 | 484096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
