Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 0.0160 0.0160 0.0105 0.0153 4,000 +0.00(+2.00%)
Jan 30, 2019 0.0150 0.0150 0.0150 0 -0.02(-58.33%)
Jan 29, 2019 0.0360 0.0360 0.0360 8 +0.00(+0.00%)
Jan 28, 2019 0.0350 0.0360 0.0160 0.0360 20,998 +0.00(+2.86%)
Jan 25, 2019 0.0350 0.0350 0.0350 0.0350 7,000 +0.02(+133.33%)
Jan 24, 2019 0.0150 0.0150 0.0150 0.0150 1,094 +0.00(+0.00%)
Jan 23, 2019 0.0150 0.0150 0.0150 3 +0.00(+0.00%)
Jan 22, 2019 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Jan 18, 2019 0.0150 0.0150 0.0150 0.0150 1,500 +0.00(+0.00%)
Jan 17, 2019 0.0150 0.0150 0.0150 0.0150 5,160 -0.02(-57.14%)
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.