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 (%)
Feb 28, 2017
0.1031
0.1031
0.1031
0
-0.02(-14.08%)
Feb 27, 2017
0.1180
0.1200
0.1180
0.1200
10,000
+0.00(+1.69%)
Feb 24, 2017
0.1180
0.1180
0.1180
0.1180
2,000
+0.01(+7.27%)
Feb 23, 2017
0.1100
0.1100
0.1100
0.1100
10,000
+0.00(+1.85%)
Feb 22, 2017
0.1080
0.1080
0.1080
0.1080
8,000
-0.00(-3.57%)
Feb 15, 2017
0.1120
0.1120
0.1120
0
-0.02(-13.85%)
Feb 14, 2017
0.1250
0.1300
0.1250
0.1300
19,300
-0.01(-3.70%)
Feb 13, 2017
0.1025
0.1350
0.1025
0.1350
10,148
+0.03(+31.71%)
Feb 10, 2017
0.1025
0.1025
0.1025
0.1025
1,107
+0.00(+0.00%)
Feb 09, 2017
0.1025
0.1025
0.1025
0.1025
500
-0.04(-26.79%)
Feb 07, 2017
0.1400
0.1400
0.1400
0
+0.03(+27.27%)
Feb 03, 2017
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Feb 01, 2017
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 31, 2017
0.1200
0.1200
0.1000
0.1100
16,225
-0.03(-21.43%)
Jan 27, 2017
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Jan 26, 2017
0.1400
0.1400
0.1350
0.1400
16,800
+0.02(+12.00%)
Jan 25, 2017
0.1300
0.1331
0.1100
0.1250
21,600
-0.01(-3.85%)
Jan 24, 2017
0.1400
0.1400
0.1000
0.1300
28,100
-0.01(-3.70%)
Jan 23, 2017
0.1200
0.1400
0.1000
0.1350
200,517
+0.04(+35.00%)
Jan 20, 2017
0.1000
0.1101
0.1000
0.1000
31,900
+0.00(+2.04%)
Jan 19, 2017
0.0800
0.1000
0.0664
0.0980
136,440
+0.02(+22.50%)
Jan 17, 2017
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jan 13, 2017
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jan 12, 2017
0.0800
0.0800
0.0800
0.0800
500
+0.02(+33.33%)
Jan 10, 2017
0.0600
0.0600
0.0600
0
+0.01(+23.84%)
Jan 09, 2017
0.0500
0.0500
0.0485
0.0485
9,200
-0.01(-19.25%)
Jan 06, 2017
0.0566
0.0600
0.0566
0.0600
4,000
+0.00(+0.00%)
Jan 05, 2017
0.0566
0.0600
0.0566
0.0600
4,800
-0.04(-36.84%)
Jan 04, 2017
0.0873
0.0950
0.0873
0.0950
1,142
+0.01(+18.75%)
Dec 30, 2016
0.0800
0.0800
0.0800
0
+0.01(+15.94%)
Dec 29, 2016
0.0600
0.0690
0.0600
0.0690
5,574
-0.01(-8.00%)
Dec 23, 2016
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Dec 22, 2016
0.0693
0.0750
0.0693
0.0750
2,000
+0.00(+0.00%)
Dec 21, 2016
0.0693
0.0750
0.0693
0.0750
8,000
+0.00(+0.00%)
Dec 20, 2016
0.0693
0.0750
0.0693
0.0750
1,000
+0.01(+24.79%)
Dec 19, 2016
0.0601
0.0601
0.0601
0.0601
20,000
+0.00(+0.00%)
Dec 16, 2016
0.0677
0.0690
0.0601
0.0601
27,500
-0.01(-11.26%)
Dec 15, 2016
0.0677
0.0677
0.0677
0.0677
600
-0.00(-3.25%)
Dec 14, 2016
0.0700
0.0700
0.0688
0.0700
40,500
+0.00(+0.14%)
Dec 13, 2016
0.0501
0.0699
0.0501
0.0699
10,500
-0.01(-7.42%)
Dec 09, 2016
0.0755
0.0755
0.0755
0
-0.04(-37.08%)
Dec 08, 2016
0.1200
0.1200
0.1200
0.1200
5,000
-0.03(-20.00%)
Dec 06, 2016
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Dec 05, 2016
0.1500
0.1500
0.1500
0.1500
2,166
+0.05(+50.00%)
Dec 02, 2016
0.0800
0.1000
0.0760
0.1000
40,500
+0.00(+0.00%)
Nov 30, 2016
0.1000
0.1000
0.1000
0
+0.00(+0.10%)
Nov 29, 2016
0.0954
0.1000
0.0954
0.0999
5,800
-0.00(-0.10%)
Nov 28, 2016
0.0945
0.1000
0.0945
0.1000
4,000
+0.01(+13.64%)
Nov 25, 2016
0.0880
0.0880
0.0880
0.0880
10,000
-0.01(-12.00%)
Nov 23, 2016
0.1000
0.1000
0.1000
0
+0.00(+4.32%)
Nov 22, 2016
0.0959
0.0959
0.0959
0.0959
5,000
+0.01(+6.51%)
Nov 21, 2016
0.0900
0.0900
0.0900
0.0900
10,000
+0.00(+0.00%)
Nov 18, 2016
0.0746
0.0900
0.0700
0.0900
12,000
+0.02(+25.00%)
Nov 17, 2016
0.0720
0.0720
0.0720
0.0720
65,000
+0.00(+1.41%)
Nov 16, 2016
0.0710
0.0710
0.0710
0.0710
55,000
-0.01(-13.94%)
Nov 14, 2016
0.0825
0.0825
0.0825
0
+0.00(+0.00%)
Nov 11, 2016
0.0823
0.0825
0.0823
0.0825
12,300
+0.00(+3.13%)
Nov 10, 2016
0.0850
0.0850
0.0800
0.0800
35,100
+0.00(+0.00%)
Nov 09, 2016
0.0800
0.0800
0.0800
0.0800
25,230
+0.01(+14.29%)
Nov 08, 2016
0.0450
0.0795
0.0450
0.0700
173,740
+0.03(+57.30%)
Nov 07, 2016
0.0645
0.0645
0.0370
0.0445
675,135
-0.00(-1.11%)
Nov 04, 2016
0.0450
0.0450
0.0450
0.0450
300,000
+0.00(+12.50%)
Nov 03, 2016
0.0600
0.0638
0.0400
0.0400
263,673
-0.02(-32.20%)
Nov 02, 2016
0.0600
0.0600
0.0588
0.0590
36,060
+0.00(+2.25%)
Nov 01, 2016
0.0668
0.0700
0.0500
0.0577
502,500
+0.00(+8.87%)
Oct 31, 2016
0.0550
0.0550
0.0530
0.0530
500,000
-0.01(-14.52%)
Oct 28, 2016
0.0550
0.0700
0.0542
0.0620
408,000
-0.01(-15.18%)
Oct 27, 2016
0.0510
0.0733
0.0500
0.0731
144,000
+0.03(+62.44%)
Oct 26, 2016
0.0551
0.0625
0.0450
0.0450
12,000
-0.03(-38.44%)
Oct 25, 2016
0.0600
0.0731
0.0550
0.0731
138,000
-0.01(-12.03%)
Oct 24, 2016
0.0831
0.0831
0.0831
0.0831
2,000
+0.01(+18.71%)
Oct 21, 2016
0.0700
0.0700
0.0700
0.0700
20,000
-0.01(-12.50%)
Oct 20, 2016
0.0754
0.0800
0.0754
0.0800
20,000
+0.02(+44.14%)
Oct 19, 2016
0.0970
0.0970
0.0555
0.0555
174,900
-0.04(-44.50%)
Oct 18, 2016
0.1000
0.1000
0.0700
0.1000
66,000
+0.00(+3.63%)
Oct 17, 2016
0.1000
0.1000
0.0800
0.0965
22,830
-0.00(-3.50%)
Oct 14, 2016
0.1000
0.1000
0.0600
0.1000
133,500
+0.01(+10.13%)
Oct 13, 2016
0.0600
0.0908
0.0600
0.0908
12,000
-0.01(-9.20%)
Oct 12, 2016
0.1400
0.1400
0.0800
0.1000
36,500
-0.02(-18.23%)
Oct 11, 2016
0.1223
0.1223
0.1223
0.1223
5,000
-0.02(-11.70%)
Oct 10, 2016
0.1200
0.1500
0.1200
0.1385
273,800
-0.02(-10.65%)
Oct 07, 2016
0.1200
0.1550
0.1200
0.1550
40,500
+0.01(+5.48%)
Oct 06, 2016
0.1469
0.1469
0.1469
0.1469
4,500
-0.01(-5.19%)
Oct 05, 2016
0.1400
0.1550
0.1400
0.1550
9,000
-0.01(-3.13%)
Oct 04, 2016
0.1600
0.1600
0.1600
0.1600
5,000
+0.01(+3.96%)
Oct 03, 2016
0.1400
0.1539
0.1400
0.1539
6,500
-0.02(-13.78%)
Sep 30, 2016
0.1785
0.1785
0.1785
0.1785
1,500
+0.02(+11.56%)
Sep 29, 2016
0.1600
0.1600
0.1600
0.1600
7,750
+0.01(+3.23%)
Sep 28, 2016
0.1550
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Sep 27, 2016
0.1600
0.1600
0.1550
0.1550
6,785
-0.02(-13.89%)
Sep 26, 2016
0.2200
0.2200
0.1800
0.1800
13,000
-0.04(-18.18%)
Sep 23, 2016
0.2200
0.2200
0.2200
0.2200
1,000
+0.02(+12.59%)
Sep 22, 2016
0.2000
0.2000
0.1954
0.1954
11,000
-0.03(-14.75%)
Sep 21, 2016
0.2200
0.2292
0.2200
0.2292
5,000
-0.01(-2.47%)
Sep 20, 2016
0.2900
0.2900
0.2350
0.2350
42,480
-0.05(-16.07%)
Sep 16, 2016
0.2800
0.2800
0.2800
0
+0.03(+12.04%)
Sep 14, 2016
0.2499
0.2499
0.2499
0
+0.02(+8.16%)
Sep 12, 2016
0.2311
0.2311
0.2311
0
-0.04(-14.43%)
Sep 09, 2016
0.2700
0.2700
0.2700
0.2700
2,000
-0.01(-3.57%)
Sep 08, 2016
0.2708
0.2900
0.2708
0.2800
12,976
+0.00(+0.00%)
Sep 07, 2016
0.2708
0.2800
0.2708
0.2800
2,000
+0.00(+0.00%)
Sep 06, 2016
0.2785
0.2800
0.2708
0.2800
2,486
+0.00(+0.00%)
Sep 02, 2016
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Sep 01, 2016
0.2810
0.2810
0.2693
0.2800
12,287
+0.01(+3.97%)
Aug 31, 2016
0.2693
0.2693
0.2693
0.2693
500
+0.00(+0.00%)
Aug 29, 2016
0.2693
0.2693
0.2693
0
+0.04(+17.09%)
Aug 26, 2016
0.2400
0.2408
0.1500
0.2300
82,889
-0.02(-8.00%)
Aug 25, 2016
0.2500
0.2500
0.2500
0.2500
4,259
+0.00(+0.00%)
Aug 24, 2016
0.2500
0.2500
0.2400
0.2500
15,441
+0.00(+0.00%)
Aug 23, 2016
0.2500
0.2862
0.2477
0.2500
20,700
-0.05(-16.67%)
Aug 22, 2016
0.3000
0.3000
0.3000
0.3000
1,000
+0.00(+0.00%)
Aug 19, 2016
0.2600
0.3000
0.2600
0.3000
6,500
+0.05(+20.00%)
Aug 18, 2016
0.2500
0.2500
0.2500
0.2500
4,527
-0.05(-16.67%)
Aug 16, 2016
0.3000
0.3000
0.3000
0
-0.04(-11.76%)
Aug 15, 2016
0.3400
0.3400
0.3308
0.3400
6,046
-0.03(-8.11%)
Aug 12, 2016
0.3000
0.3700
0.3000
0.3700
1,100
+0.01(+2.78%)
Aug 11, 2016
0.3800
0.3800
0.3000
0.3600
21,123
-0.02(-5.26%)
Aug 10, 2016
0.3800
0.3800
0.3800
0.3800
3,500
-0.06(-13.64%)
Aug 09, 2016
0.4339
0.4400
0.4339
0.4400
6,500
+0.01(+1.41%)
Aug 08, 2016
0.4341
0.4341
0.3961
0.4339
2,327
+0.01(+1.81%)
Aug 05, 2016
0.4221
0.4262
0.4221
0.4262
825
-0.00(-0.11%)
Aug 04, 2016
0.4267
0.4267
0.4267
0.4267
375
+0.06(+15.31%)
Aug 02, 2016
0.3700
0.3700
0.3700
0
+0.01(+1.48%)
Aug 01, 2016
0.5157
0.5157
0.3320
0.3646
89,336
-0.19(-34.53%)
Jul 29, 2016
1.060
1.060
0.5500
0.5569
24,777
-0.56(-50.28%)
Jul 28, 2016
1.110
1.140
1.110
1.120
59,121
+0.02(+1.82%)
Jul 27, 2016
1.010
1.130
1.010
1.100
12,454
+0.09(+8.91%)
Jul 26, 2016
1.030
1.100
1.010
1.010
6,254
-0.09(-8.18%)
Jul 25, 2016
1.100
1.120
1.100
1.100
667
+0.00(+0.00%)
Jul 22, 2016
1.105
1.110
1.090
1.100
10,746
+0.01(+0.92%)
Jul 21, 2016
1.080
1.110
1.000
1.090
78,681
+0.01(+0.93%)
Jul 20, 2016
1.060
1.130
1.040
1.080
138,318
+0.01(+0.93%)
Jul 19, 2016
1.070
1.100
1.000
1.070
85,510
+0.02(+1.90%)
Jul 18, 2016
1.050
1.050
1.020
1.050
191,598
+0.03(+2.94%)
Jul 15, 2016
0.9500
1.060
0.9500
1.020
85,465
+0.04(+4.08%)
Jul 14, 2016
0.9300
0.9800
0.9199
0.9800
73,622
+0.07(+7.69%)
Jul 13, 2016
0.9100
0.9100
0.9023
0.9100
58,720
-0.01(-1.09%)
Jul 12, 2016
0.8850
0.9300
0.8600
0.9200
90,640
+0.06(+6.98%)
Jul 11, 2016
0.8690
0.8900
0.8413
0.8600
111,817
-0.01(-1.15%)
Jul 08, 2016
0.8750
0.8200
0.8700
73,400
+0.02(+2.35%)
Jul 07, 2016
0.8300
0.8500
0.8100
0.8500
78,191
+0.10(+13.33%)
Jul 05, 2016
0.7500
0.7500
0.7500
0.7500
5,000
-0.01(-0.66%)
Jul 01, 2016
0.7550
0.7550
0.7550
0
-0.01(-0.66%)
Jun 30, 2016
0.8200
0.8400
0.7200
0.7600
86,363
-0.06(-7.32%)
Jun 29, 2016
0.7500
0.8500
0.7000
0.8200
38,507
-0.04(-4.65%)
Jun 28, 2016
0.8770
0.8770
0.6500
0.8600
48,900
+0.01(+1.18%)
Jun 27, 2016
0.9000
0.9000
0.8500
0.8500
9,000
-0.03(-3.41%)
Jun 24, 2016
0.7500
0.9000
0.7500
0.8800
65,600
+0.27(+44.26%)
Jun 23, 2016
0.7293
0.7293
0.6100
0.6100
4,100
-0.14(-18.67%)
Jun 22, 2016
0.7500
0.7500
0.6500
0.7500
10,700
+0.00(+0.00%)
Jun 21, 2016
0.7500
0.7500
0.7500
0.7500
1,000
+0.00(+0.00%)
Jun 17, 2016
0.7500
0.7500
0.7500
0
-0.04(-5.06%)
Jun 16, 2016
0.7500
0.7900
0.7500
0.7900
9,700
+0.03(+4.47%)
Jun 15, 2016
0.7562
0.7562
0.7562
0.7562
100
+0.05(+6.36%)
Jun 14, 2016
0.7110
0.7110
0.7000
0.7110
7,000
+0.00(+0.00%)
Jun 13, 2016
0.7700
0.7700
0.7110
0.7110
5,110
-0.04(-5.20%)
Jun 10, 2016
0.7500
0.7500
0.7500
0.7500
2,000
+0.05(+7.14%)
Jun 09, 2016
0.7450
0.7450
0.6000
0.7000
92,138
-0.04(-5.41%)
Jun 08, 2016
0.8500
0.8500
0.5550
0.7400
79,358
-0.14(-15.91%)
Jun 07, 2016
0.7300
1.150
0.7300
0.8800
65,530
+0.20(+29.34%)
Jun 06, 2016
0.6469
0.6804
0.6469
0.6804
42,384
+0.04(+6.31%)
Jun 03, 2016
0.5700
0.6400
0.5700
0.6400
50,750
+0.11(+20.53%)
Jun 02, 2016
0.5700
0.6000
0.5192
0.5310
34,967
+0.02(+4.12%)
Jun 01, 2016
0.2950
0.5100
0.2950
0.5100
93,429
+0.22(+72.88%)
May 31, 2016
0.2470
0.3000
0.2400
0.2950
104,240
+0.09(+47.50%)
May 27, 2016
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
May 26, 2016
0.1300
0.1900
0.1280
0.1900
559,925
-0.01(-5.00%)
May 23, 2016
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
May 18, 2016
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
May 12, 2016
0.1900
0.1900
0.1900
0
-0.05(-20.83%)
May 11, 2016
0.1200
0.2400
0.1200
0.2400
38,026
+0.12(+100.00%)
May 10, 2016
0.1500
0.1500
0.1180
0.1200
372,250
-0.08(-39.70%)
Apr 27, 2016
0.1990
0.1990
0.1990
0
-0.00(-0.50%)
Apr 20, 2016
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
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
.