GB Sciences Inc (CE) (GBLX)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0002 | -40 | 0.0005 | 0.0025 | 0.0002 | 7361 | 0.00067879 | CS |
| 4 | -0.0044 | -93.6170212766 | 0.0047 | 0.0049 | 0.0002 | 162896 | 0.00354356 | CS |
| 12 | -0.0029 | -90.625 | 0.0032 | 0.006 | 0.0002 | 206755 | 0.00423361 | CS |
| 26 | -0.0069 | -95.8333333333 | 0.0072 | 0.0084 | 1.0E-6 | 169914 | 0.00368511 | CS |
| 52 | -0.0057 | -95 | 0.006 | 0.0135 | 1.0E-6 | 135289 | 0.00534087 | CS |
| 156 | -0.0292 | -98.9830508475 | 0.0295 | 0.042 | 1.0E-6 | 148562 | 0.01413185 | CS |
| 260 | -0.0385 | -99.2268041237 | 0.0388 | 0.1325 | 1.0E-6 | 273952 | 0.03658312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 0.0002999 | -0.0022 | -88.00 | 0.0002999 | 0.0002999 | 0.0002999 | 2406 |
| 1741040760 | 0.0025 | 0.002 | 400.00 | 0.0005 | 0.0025 | 0.0005 | 3531 |
| 1740781260 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 13850 |
| 1740695340 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 13100 |
| 1740608400 | 0.0005 | 0.0001 | 25.00 | 0.0005 | 0.0005999 | 0.0005 | 3920 |
| 1740522480 | 0.0004 | -0.0033 | -89.19 | 0.0037 | 0.0037 | 0.0002 | 317471 |
| 1740435600 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0049 | 0.0037 | 1547523 |
| 1740176400 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 5500 |
| 1740090480 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 26441 |
| 1740003960 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 75735 |
| 1739917740 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 8388 |
| 1739572020 | 0.0037 | -0.00075 | -16.85 | 0.0031 | 0.0049 | 0.0031 | 12107 |
| 1739485320 | 0.00445 | -0.00035 | -7.29 | 0.004 | 0.00445 | 0.004 | 27524 |
| 1739398920 | 0.0047999 | 0.0015999 | 50.00 | 0.0028 | 0.0047999 | 0.0028 | 127302 |
| 1739312940 | 0.0032 | -0.0005 | -13.51 | 0.001 | 0.0032 | 0.001 | 55834 |
| 1739226000 | 0.0037 | -0.0005 | -11.90 | 0.0025 | 0.0043 | 0.0025 | 30279 |
| 1738967160 | 0.0042 | -0.0007 | -14.29 | 0.0036 | 0.0049 | 0.0036 | 156978 |
| 1738880400 | 0.0049 | 0.0012 | 32.43 | 0.0037 | 0.0049 | 0.0036 | 386182 |
| 1738794000 | 0.0037 | -0.00015 | -3.90 | 0.0047 | 0.0047 | 0.0037 | 280949 |
| 1738708080 | 0.00385 | 0.00015 | 4.05 | 0.0037 | 0.00385 | 0.0037 | 40911 |
| 1738621740 | 0.0037 | -0.0003 | -7.50 | 0.0035 | 0.005 | 0.0031 | 60965 |
| 1738362000 | 0.004 | 0 | 0.00 | 0.0026 | 0.0045 | 0.0026 | 155572 |
| 1738276080 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 21726 |
| 1738189740 | 0.004 | -0.0005 | -11.11 | 0.004 | 0.004 | 0.004 | 8066 |
| 1738103280 | 0.0045 | 0.0005 | 12.50 | 0.0045 | 0.0045 | 0.004 | 6830 |
| 1738016820 | 0.004 | -0.0005 | -11.11 | 0.0035 | 0.005 | 0.0035 | 186946 |
| 1737757440 | 0.0045 | 0.0005 | 12.50 | 0.001 | 0.005 | 0.001 | 181500 |
| 1737671220 | 0.004 | 0 | 0.00 | 0.004 | 0.0045 | 0.004 | 10736 |
| 1737584640 | 0.004 | -0.00095 | -19.19 | 0.00495 | 0.00495 | 0.004 | 5064 |
| 1737498540 | 0.00495 | -5.0E-5 | -1.00 | 0.005 | 0.005 | 0.004 | 15603 |
| 1737152880 | 0.005 | 0.0005 | 11.11 | 0.0045 | 0.005 | 0.0036 | 1433725 |
| 1737066420 | 0.0045 | -0.0002 | -4.26 | 0.0045 | 0.0045 | 0.0045 | 700 |
| 1736979720 | 0.0047 | 0.00045 | 10.59 | 0.0045 | 0.005 | 0.0045 | 343776 |
| 1736893380 | 0.00425 | 0.00025 | 6.25 | 0.004 | 0.00425 | 0.004 | 1326 |
| 1736806800 | 0.004 | 0 | 0.00 | 0.0035 | 0.0045 | 0.0035 | 35585 |
| 1736547720 | 0.004 | 0.0004 | 11.11 | 0.0035 | 0.004 | 0.0035 | 67419 |
| 1736375340 | 0.0036 | 0.0001 | 2.86 | 0.0035 | 0.0036 | 0.0035 | 134642 |
| 1736288940 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0045 | 0.0035 | 22281 |
| 1736202360 | 0.0035 | 0 | 0.00 | 0.005 | 0.005 | 0.0035 | 12888 |
| 1735942980 | 0.0035 | -0.001 | -22.22 | 0.0035 | 0.0045 | 0.0035 | 15815 |
| 1735856700 | 0.0045 | 0.0005 | 12.50 | 0.0034 | 0.006 | 0.0034 | 137027 |
| 1735683960 | 0.004 | -0.0002 | -4.76 | 0.0042 | 0.0051 | 0.0034 | 598638 |
| 1735597740 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0059 | 0.004 | 914798 |
| 1735338000 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0047999 | 0.0042 | 196232 |
| 1735252020 | 0.0042 | -0.00035 | -7.69 | 0.0042 | 0.0045 | 0.0042 | 181650 |
| 1735078200 | 0.00455 | 0.00055 | 13.75 | 0.0031 | 0.0047999 | 0.0031 | 35675 |
| 1734992400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 450090 |
| 1734733200 | 0.004 | -0.0006 | -13.04 | 0.004 | 0.0053 | 0.004 | 689384 |
| 1734646800 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0053 | 0.0046 | 138523 |
| 1734560940 | 0.0046 | -0.0004 | -8.00 | 0.0045 | 0.0046 | 0.004 | 86475 |
| 1734474360 | 0.005 | 0 | 0.00 | 0.0045 | 0.00545 | 0.0045 | 428293 |
| 1734388140 | 0.005 | -0.0004 | -7.41 | 0.004 | 0.0057999 | 0.004 | 931624 |
| 1734128940 | 0.0054 | 0.0015 | 38.46 | 0.0036 | 0.0059 | 0.0036 | 159377 |
| 1734042480 | 0.0039 | -0.002 | -33.90 | 0.0059 | 0.006 | 0.0038 | 376191 |
| 1733955900 | 0.0059 | 0.0027 | 84.38 | 0.0032 | 0.0059 | 0.0032 | 190474 |
| 1733869200 | 0.0032 | -0.0004 | -11.11 | 0.0035 | 0.0046 | 0.0032 | 723985 |
| 1733782800 | 0.0036 | -0.0004 | -10.00 | 0.0025 | 0.006 | 0.001 | 117264 |
| 1733523600 | 0.004 | -0.001 | -20.00 | 0.0031 | 0.0057999 | 0.0031 | 256498 |
| 1733437500 | 0.005 | -0.0009 | -15.25 | 0.0057999 | 0.006 | 0.0035 | 689896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
