Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Boatworks Holdings Inc
(OP:
GBBT
)
0.0002
UNCHANGED
Last Price
Updated: 3:19 PM EST, Dec 29, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
0.3000
0.3000
0.3000
0.3000
100
+0.02(+7.14%)
Jan 30, 2020
0.2800
0.2800
0.2800
50
+0.00(+0.00%)
Jan 29, 2020
0.3000
0.3000
0.2800
0.2800
1,160
+0.02(+7.16%)
Jan 28, 2020
0.3000
0.3000
0.2613
0.2613
1,501
+0.00(+0.50%)
Jan 27, 2020
0.2500
0.2700
0.2500
0.2600
7,265
+0.01(+4.00%)
Jan 24, 2020
0.2500
0.2700
0.2500
0.2500
4,700
+0.00(+0.00%)
Jan 23, 2020
0.2800
0.2800
0.2500
0.2500
10,000
+0.01(+4.60%)
Jan 22, 2020
0.2200
0.2390
0.2200
0.2390
1,272
+0.02(+8.64%)
Jan 21, 2020
0.2195
0.2400
0.2045
0.2200
22,880
+0.03(+15.79%)
Jan 17, 2020
0.1800
0.2675
0.1700
0.1900
6,600
-0.01(-4.52%)
Jan 16, 2020
0.1210
0.1990
0.1210
0.1990
9,005
+0.04(+24.38%)
Jan 14, 2020
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Jan 10, 2020
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Jan 09, 2020
0.1475
0.1500
0.1475
0.1500
1,678
-0.05(-24.62%)
Jan 06, 2020
0.1990
0.1990
0.1990
0
+0.00(+0.00%)
Jan 03, 2020
0.1990
0.1990
0.1990
0.1990
100
+0.00(+0.00%)
Dec 30, 2019
0.1990
0.1990
0.1990
0
+0.05(+33.29%)
Dec 27, 2019
0.1493
0.1493
0.1493
5
+0.00(+0.00%)
Dec 26, 2019
0.2500
0.2500
0.1493
0.1493
10,164
-0.05(-25.35%)
Dec 24, 2019
0.2000
0.2000
0.2000
0.2000
4,600
+0.00(+0.00%)
Dec 23, 2019
0.1990
0.2000
0.1990
0.2000
2,495
+0.00(+0.00%)
Dec 20, 2019
0.2000
0.2000
0.2000
2
+0.00(+0.00%)
Dec 19, 2019
0.2000
0.2000
0.2000
0.2000
1,500
+0.00(+0.00%)
Dec 17, 2019
0.2000
0.2000
0.2000
0
+0.00(+0.50%)
Dec 16, 2019
0.1990
0.1990
0.1990
10
+0.00(+0.00%)
Dec 13, 2019
0.1845
0.1990
0.1845
0.1990
2,500
+0.04(+24.38%)
Dec 12, 2019
0.1600
0.1600
0.1600
0.1600
3,404
-0.04(-20.00%)
Dec 09, 2019
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Dec 05, 2019
0.2000
0.2000
0.2000
0
+0.06(+42.86%)
Dec 04, 2019
0.1400
0.1400
0.1391
0.1400
19,421
+0.01(+6.46%)
Dec 03, 2019
0.1300
0.1315
0.1300
0.1315
4,446
+0.01(+9.58%)
Dec 02, 2019
0.1270
0.1300
0.1200
0.1200
6,600
-0.00(-2.04%)
Nov 29, 2019
0.1100
0.1225
0.1100
0.1225
3,700
+0.00(+2.08%)
Nov 27, 2019
0.1200
0.1200
0.1200
0.1200
3,400
-0.01(-7.69%)
Nov 26, 2019
0.1100
0.1300
0.1000
0.1300
3,564
+0.02(+18.18%)
Nov 25, 2019
0.1000
0.1200
0.1000
0.1100
16,578
+0.01(+10.00%)
Nov 22, 2019
0.1040
0.1040
0.1000
0.1000
200
+0.00(+0.00%)
Nov 20, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Nov 19, 2019
0.1000
0.1000
0.1000
11
+0.00(+0.00%)
Nov 14, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Nov 12, 2019
0.1000
0.1000
0.1000
0
+0.01(+11.11%)
Nov 11, 2019
0.0900
0.0900
0.0900
0.0900
150
+0.01(+12.50%)
Nov 07, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Nov 06, 2019
0.0800
0.0800
0.0800
0.0800
931
+0.00(+0.00%)
Nov 05, 2019
0.0800
0.0800
0.0800
0.0800
1,250
+0.01(+14.29%)
Nov 04, 2019
0.0700
0.0700
0.0700
0.0700
249
-0.06(-46.15%)
Oct 31, 2019
0.1300
0.1300
0.1300
0
+0.03(+30.00%)
Oct 29, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Oct 28, 2019
0.1000
0.1000
0.1000
0.1000
6,003
+0.02(+25.00%)
Oct 23, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Oct 21, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Oct 18, 2019
0.1300
0.1350
0.0800
0.0800
25,500
+0.00(+0.00%)
Oct 17, 2019
0.0868
0.0868
0.0800
0.0800
2,632
+0.02(+33.33%)
Oct 16, 2019
0.0600
0.0600
0.0600
7
+0.00(+0.00%)
Oct 15, 2019
0.0600
0.0600
0.0600
0.0600
20,517
-0.00(-6.25%)
Oct 14, 2019
0.0640
0.0640
0.0640
0.0640
667
-0.01(-13.51%)
Oct 07, 2019
0.0740
0.0740
0.0740
0
-0.02(-22.11%)
Oct 04, 2019
0.1150
0.1150
0.0900
0.0950
25,000
-0.05(-32.14%)
Sep 25, 2019
0.1400
0.1400
0.1400
0
+0.04(+40.00%)
Sep 24, 2019
0.1000
0.1000
0.1000
0.1000
980
-0.01(-6.98%)
Sep 20, 2019
0.1075
0.1075
0.1075
0
+0.01(+7.50%)
Sep 19, 2019
0.1000
0.1000
0.1000
0.1000
500
-0.04(-25.93%)
Sep 18, 2019
0.1350
0.1400
0.1350
0.1350
15,500
+0.02(+19.47%)
Sep 17, 2019
0.1130
0.1130
0.1130
0.1130
237
-0.00(-1.74%)
Sep 13, 2019
0.1150
0.1150
0.1150
0
-0.03(-17.86%)
Sep 11, 2019
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Sep 10, 2019
0.1491
0.1802
0.1400
0.1400
18,355
-0.00(-2.44%)
Sep 09, 2019
0.1435
0.1435
0.1435
0.1435
600
-0.01(-8.60%)
Sep 06, 2019
0.1570
0.1570
0.1570
0.1570
900
+0.03(+20.77%)
Sep 04, 2019
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Sep 03, 2019
0.1763
0.2000
0.1000
0.1300
3,475
-0.07(-35.00%)
Aug 30, 2019
0.1600
0.2000
0.1500
0.2000
8,100
+0.00(+0.50%)
Aug 29, 2019
0.1500
0.1990
0.1500
0.1990
13,750
+0.05(+37.24%)
Aug 28, 2019
0.1200
0.1640
0.1200
0.1450
29,575
+0.03(+27.19%)
Aug 27, 2019
0.1000
0.1144
0.1000
0.1140
93,264
+0.03(+30.29%)
Aug 23, 2019
0.0875
0.0875
0.0875
0
+0.00(+0.00%)
Aug 22, 2019
0.0900
0.0900
0.0875
0.0875
11,500
-0.03(-23.25%)
Aug 21, 2019
0.1120
0.1140
0.1120
0.1140
9,231
+0.00(+1.88%)
Aug 20, 2019
0.1140
0.1140
0.1119
0.1119
700
+0.00(+1.73%)
Aug 19, 2019
0.1139
0.1140
0.1100
0.1100
11,442
-0.00(-3.51%)
Aug 16, 2019
0.1133
0.1150
0.0900
0.1140
36,900
+0.01(+14.00%)
Aug 15, 2019
0.0800
0.1055
0.0800
0.1000
11,502
+0.03(+38.89%)
Aug 14, 2019
0.0713
0.0720
0.0713
0.0720
25,000
+0.00(+0.00%)
Aug 13, 2019
0.0720
0.0720
0.0710
0.0720
10,930
+0.01(+10.77%)
Aug 09, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.62%)
Aug 08, 2019
0.0610
0.0646
0.0600
0.0646
34,279
+0.01(+11.38%)
Aug 06, 2019
0.0580
0.0580
0.0580
0
-0.00(-3.33%)
Aug 05, 2019
0.0600
0.0600
0.0600
5
+0.00(+0.00%)
Aug 02, 2019
0.0600
0.0600
0.0600
0.0600
2,500
+0.00(+3.45%)
Aug 01, 2019
0.0550
0.0580
0.0550
0.0580
2,000
+0.01(+16.00%)
Jul 31, 2019
0.0500
0.0500
0.0500
10
+0.00(+0.00%)
Jul 30, 2019
0.0500
0.0500
0.0500
54
+0.00(+0.00%)
Jul 29, 2019
0.0500
0.0550
0.0480
0.0500
54,100
+0.01(+42.86%)
Jul 25, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jul 22, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jul 18, 2019
0.0350
0.0350
0.0350
0
-0.00(-9.33%)
Jul 17, 2019
0.0386
0.0386
0.0386
0.0386
1,342
-0.02(-34.58%)
Jul 15, 2019
0.0590
0.0590
0.0590
0
+0.00(+0.00%)
Jul 08, 2019
0.0590
0.0590
0.0590
0
+0.00(+0.00%)
Jul 05, 2019
0.0590
0.0590
0.0590
3
+0.00(+0.00%)
Jul 03, 2019
0.0590
0.0590
0.0590
2
+0.00(+0.00%)
Jul 02, 2019
0.0590
0.0590
0.0590
2
+0.00(+0.00%)
Jul 01, 2019
0.0590
0.0590
0.0590
0.0590
847
+0.02(+47.50%)
Jun 24, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jun 21, 2019
0.0400
0.0400
0.0400
0.0400
500
+0.00(+0.00%)
Jun 18, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jun 12, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jun 10, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jun 06, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jun 03, 2019
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
May 30, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 29, 2019
0.0500
0.0500
0.0500
0.0500
150
+0.00(+0.00%)
May 28, 2019
0.0500
0.0500
0.0500
0.0500
500
+0.00(+0.00%)
May 24, 2019
0.0500
0.0500
0.0500
0.0500
500
+0.01(+25.00%)
May 23, 2019
0.0400
0.0400
0.0400
0.0400
1,900
+0.00(+0.00%)
May 22, 2019
0.0400
0.0400
0.0400
0.0400
250
+0.00(+0.00%)
May 21, 2019
0.0400
0.0400
0.0400
3
+0.00(+0.00%)
May 20, 2019
0.0400
0.0400
0.0400
0.0400
100
+0.00(+0.00%)
May 16, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
May 15, 2019
0.0400
0.0400
0.0400
0.0400
10,031
+0.00(+0.00%)
May 14, 2019
0.0400
0.0400
0.0400
0.0400
2,306
-0.00(-11.11%)
May 13, 2019
0.0450
0.0450
0.0450
0.0450
325
+0.00(+0.00%)
May 10, 2019
0.0450
0.0450
0.0450
0.0450
4,000
-0.01(-19.64%)
May 03, 2019
0.0560
0.0560
0.0560
0
+0.00(+0.00%)
May 01, 2019
0.0560
0.0560
0.0560
0
-0.01(-20.00%)
Apr 30, 2019
0.0700
0.0700
0.0700
0.0700
10,000
+0.00(+0.00%)
Apr 24, 2019
0.0700
0.0700
0.0700
0
+0.03(+75.00%)
Apr 23, 2019
0.0420
0.0420
0.0400
0.0400
14,518
-0.01(-15.79%)
Apr 22, 2019
0.0465
0.0475
0.0465
0.0475
820
+0.00(+2.15%)
Apr 18, 2019
0.0550
0.0550
0.0465
0.0465
11,800
-0.01(-15.45%)
Apr 17, 2019
0.0500
0.0550
0.0500
0.0550
1,784
-0.00(-8.33%)
Apr 16, 2019
0.0600
0.0600
0.0600
0.0600
34,000
+0.01(+15.38%)
Apr 15, 2019
0.0700
0.0700
0.0450
0.0520
46,942
-0.02(-25.71%)
Apr 12, 2019
0.0550
0.0700
0.0550
0.0700
13,100
+0.00(+0.00%)
Apr 11, 2019
0.0705
0.0710
0.0400
0.0700
51,628
-0.00(-0.71%)
Apr 10, 2019
0.0360
0.0710
0.0360
0.0705
180,712
+0.04(+107.35%)
Apr 09, 2019
0.0310
0.0340
0.0310
0.0340
66,372
+0.00(+6.25%)
Apr 04, 2019
0.0320
0.0320
0.0320
0
+0.01(+33.33%)
Apr 03, 2019
0.0240
0.0240
0.0165
0.0240
31,618
+0.01(+33.33%)
Apr 02, 2019
0.0155
0.0180
0.0155
0.0180
57,505
+0.01(+80.00%)
Mar 29, 2019
0.0100
0.0100
0.0100
0
-0.00(-33.33%)
Mar 28, 2019
0.0150
0.0150
0.0150
0.0150
20,000
+0.00(+50.00%)
Mar 27, 2019
0.0070
0.0100
0.0070
0.0100
35,838
-0.00(-33.33%)
Mar 26, 2019
0.0150
0.0150
0.0150
0.0150
17,400
+0.00(+3.45%)
Mar 25, 2019
0.0150
0.0150
0.0145
0.0145
58,410
-0.00(-3.33%)
Mar 22, 2019
0.0150
0.0150
0.0150
0.0150
2,200
+0.00(+50.00%)
Mar 20, 2019
0.0100
0.0100
0.0100
0
-0.00(-33.33%)
Mar 19, 2019
0.0150
0.0150
0.0150
0.0150
23,051
+0.00(+50.00%)
Mar 14, 2019
0.0100
0.0100
0.0100
0
-0.00(-33.33%)
Mar 12, 2019
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Mar 11, 2019
0.0150
0.0150
0.0150
0.0150
30,002
+0.00(+50.00%)
Mar 08, 2019
0.0200
0.0200
0.0100
0.0100
6,000
-0.01(-50.00%)
Mar 07, 2019
0.0200
0.0200
0.0200
0.0200
20,000
-0.01(-20.00%)
Mar 06, 2019
0.0250
0.0250
0.0250
30
+0.00(+0.00%)
Mar 05, 2019
0.0250
0.0250
0.0250
1
+0.00(+0.00%)
Mar 04, 2019
0.0200
0.0250
0.0200
0.0250
22,285
+0.00(+11.61%)
Mar 01, 2019
0.0200
0.0250
0.0100
0.0224
190,800
+0.01(+49.33%)
Feb 28, 2019
0.0150
0.0150
0.0142
0.0150
102,067
+0.00(+4.90%)
Feb 27, 2019
0.0081
0.0200
0.0081
0.0143
42,704
+0.00(+43.00%)
Feb 26, 2019
0.0100
0.0100
0.0100
2
+0.00(+0.00%)
Feb 22, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Feb 21, 2019
0.0100
0.0100
0.0100
3
+0.00(+0.00%)
Feb 15, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Feb 14, 2019
0.0100
0.0100
0.0100
2
+0.00(+0.00%)
Feb 13, 2019
0.0100
0.0100
0.0100
0.0100
150
+0.00(+0.00%)
Feb 12, 2019
0.0100
0.0100
0.0100
30
+0.00(+0.00%)
Feb 08, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Feb 06, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Feb 05, 2019
0.0100
0.0100
0.0100
70
+0.00(+0.00%)
Feb 04, 2019
0.0105
0.0106
0.0100
0.0100
22,920
-0.01(-34.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.