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 | -0.00015 | -1.875 | 0.008 | 0.008375 | 0.0065 | 74152 | 0.00768093 | CS |
| 4 | 0.00165 | 26.6129032258 | 0.0062 | 0.00995 | 0.0062 | 86675 | 0.00824233 | CS |
| 12 | 0.00165 | 26.6129032258 | 0.0062 | 0.0135 | 0.0053 | 112021 | 0.00908614 | CS |
| 26 | 0.00205 | 35.3448275862 | 0.0058 | 0.0135 | 0.005 | 117992 | 0.00740133 | CS |
| 52 | -0.00135 | -14.6739130435 | 0.0092 | 0.014 | 0.005 | 140772 | 0.00764334 | CS |
| 156 | -0.044 | -84.8601735776 | 0.05185 | 0.0538 | 0.005 | 186678 | 0.02221707 | CS |
| 260 | -0.11415 | -93.5655737705 | 0.122 | 0.154 | 0.005 | 327006 | 0.0463834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 0.01185 | 0.00185 | 18.50 | 0.0112 | 0.0124 | 0.01 | 25509 |
| 1718918640 | 0.01 | -0.00126 | -11.19 | 0.0084 | 0.0135 | 0.0084 | 262154 |
| 1718746140 | 0.0112599 | 0.0012599 | 12.60 | 0.007 | 0.0112599 | 0.007 | 161377 |
| 1718659680 | 0.01 | 0 | 0.00 | 0.00725 | 0.0110899 | 0.00725 | 63062 |
| 1718400300 | 0.01 | -0.00086 | -7.92 | 0.01 | 0.01 | 0.0089599 | 80335 |
| 1718314140 | 0.01086 | -1.5E-5 | -0.14 | 0.010625 | 0.01086 | 0.01 | 10500 |
| 1718227380 | 0.0108749 | -0.000125 | -1.14 | 0.01 | 0.0108749 | 0.01 | 13350 |
| 1718141340 | 0.011 | 0.0011 | 11.11 | 0.0084 | 0.0125 | 0.0084 | 40353 |
| 1718054880 | 0.0099 | 0 | 0.00 | 0.0084 | 0.01086 | 0.0084 | 68515 |
| 1717795800 | 0.0099 | 0.0001 | 1.02 | 0.008 | 0.0105 | 0.008 | 28956 |
| 1717709400 | 0.0098 | -0.0002 | -2.00 | 0.01105 | 0.01105 | 0.008 | 74503 |
| 1717622460 | 0.01 | -0.0024 | -19.35 | 0.0118 | 0.0118 | 0.008 | 134699 |
| 1717536360 | 0.0124 | 0.0012 | 10.71 | 0.01 | 0.0124 | 0.01 | 17667 |
| 1717450140 | 0.0112 | -0.0013 | -10.40 | 0.0125 | 0.0125 | 0.0108749 | 15450 |
| 1717190940 | 0.0125 | 0.0038 | 43.68 | 0.008 | 0.0125 | 0.008 | 137331 |
| 1717104540 | 0.0087 | -0.00255 | -22.67 | 0.0067 | 0.0125 | 0.0067 | 218420 |
| 1717018020 | 0.01125 | 0.00025 | 2.27 | 0.01 | 0.01125 | 0.00975 | 107291 |
| 1716931740 | 0.011 | -0.0008 | -6.78 | 0.01 | 0.012 | 0.01 | 11627 |
| 1716585840 | 0.0118 | -0.0003 | -2.48 | 0.0125 | 0.0125 | 0.0102 | 181361 |
| 1716499740 | 0.0121 | -0.0001 | -0.82 | 0.012 | 0.01236 | 0.012 | 124398 |
| 1716412800 | 0.0122 | -0.0003 | -2.40 | 0.01 | 0.0135 | 0.01 | 148387 |
| 1716326940 | 0.0125 | 0.0026 | 26.26 | 0.01 | 0.0128 | 0.01 | 176255 |
| 1716240180 | 0.0099 | 0.0004 | 4.21 | 0.00945 | 0.01 | 0.00945 | 297588 |
| 1715981340 | 0.0095 | 0.001 | 11.76 | 0.009 | 0.01 | 0.009 | 539620 |
| 1715894940 | 0.0085 | 0.001605 | 23.28 | 0.00695 | 0.0085 | 0.00695 | 102676 |
| 1715808000 | 0.006895 | 9.5E-5 | 1.40 | 0.0068 | 0.007 | 0.0067 | 77750 |
| 1715722140 | 0.0068 | -5.0E-6 | -0.07 | 0.0068 | 0.0069 | 0.0067 | 64550 |
| 1715635200 | 0.006805 | 0.000155 | 2.33 | 0.0067 | 0.00685 | 0.0067 | 136699 |
| 1715376000 | 0.00665 | 4.0E-5 | 0.61 | 0.007 | 0.007 | 0.00665 | 27522 |
| 1715289720 | 0.00661 | -0.00089 | -11.87 | 0.0067 | 0.007 | 0.0063 | 262217 |
| 1715203200 | 0.0075 | -0.00035 | -4.46 | 0.007 | 0.0075 | 0.0065 | 97340 |
| 1715117340 | 0.00785 | -0.00035 | -4.27 | 0.0075 | 0.00785 | 0.0072 | 23142 |
| 1715030940 | 0.0082 | 0.0017 | 26.15 | 0.0062 | 0.0082 | 0.0062 | 69833 |
| 1714771740 | 0.0065 | -0.0003 | -4.41 | 0.0062 | 0.0065 | 0.0062 | 12342 |
| 1714685340 | 0.0068 | 0.00065 | 10.57 | 0.0062 | 0.00722 | 0.0053 | 52145 |
| 1714598400 | 0.00615 | -0.00034 | -5.24 | 0.0064 | 0.007 | 0.0053 | 21557 |
| 1714512600 | 0.00649 | 0.00059 | 10.00 | 0.00515 | 0.007 | 0.0051 | 417526 |
| 1714425720 | 0.0059 | -0.00081 | -12.07 | 0.006605 | 0.006605 | 0.0056299 | 46400 |
| 1714166580 | 0.00671 | 0.00043 | 6.85 | 0.005 | 0.0068 | 0.005 | 81311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
