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 (%)
Aug 31, 2017
0.0029
0.0029
0.0027
0.0028
690,250
-0.00(-3.45%)
Aug 30, 2017
0.0030
0.0030
0.0027
0.0029
500,000
-0.00(-19.44%)
Aug 29, 2017
0.0029
0.0036
0.0029
0.0036
2,100
+0.00(+24.14%)
Aug 28, 2017
0.0036
0.0036
0.0029
0.0029
372,960
-0.00(-17.14%)
Aug 25, 2017
0.0035
0.0036
0.0031
0.0035
524,236
-0.00(-6.19%)
Aug 24, 2017
0.0031
0.0038
0.0031
0.0037
213,526
+0.00(+20.35%)
Aug 23, 2017
0.0035
0.0035
0.0031
0.0031
589,570
-0.00(-6.06%)
Aug 22, 2017
0.0040
0.0040
0.0033
0.0033
255,235
-0.00(-17.50%)
Aug 21, 2017
0.0033
0.0040
0.0033
0.0040
195,931
+0.00(+0.00%)
Aug 18, 2017
0.0032
0.0040
0.0032
0.0040
157,092
+0.00(+29.03%)
Aug 17, 2017
0.0035
0.0040
0.0031
0.0031
529,722
+0.00(+3.33%)
Aug 16, 2017
0.0035
0.0035
0.0030
0.0030
46,300
-0.00(-18.92%)
Aug 15, 2017
0.0030
0.0038
0.0030
0.0037
96,265
+0.00(+23.33%)
Aug 14, 2017
0.0040
0.0048
0.0027
0.0030
816,384
-0.00(-9.09%)
Aug 11, 2017
0.0035
0.0036
0.0030
0.0033
1,099,324
-0.00(-17.50%)
Aug 10, 2017
0.0047
0.0055
0.0037
0.0040
1,019,238
-0.00(-24.53%)
Aug 09, 2017
0.0080
0.0095
0.0042
0.0053
9,635,522
-0.00(-17.19%)
Aug 08, 2017
0.0063
0.0064
0.0047
0.0064
772,786
+0.00(+6.67%)
Aug 07, 2017
0.0083
0.0083
0.0052
0.0060
1,382,444
-0.00(-25.00%)
Aug 04, 2017
0.0095
0.0109
0.0075
0.0080
4,409,512
-0.00(-10.11%)
Aug 03, 2017
0.0080
0.0095
0.0080
0.0089
88,235
-0.00(-9.18%)
Aug 02, 2017
0.0091
0.0105
0.0091
0.0098
93,031
-0.00(-4.85%)
Aug 01, 2017
0.0090
0.0107
0.0090
0.0103
73,790
+0.00(+28.75%)
Jul 31, 2017
0.0107
0.0115
0.0072
0.0080
186,975
-0.00(-27.27%)
Jul 28, 2017
0.0102
0.0110
0.0100
0.0110
454,446
+0.00(+0.00%)
Jul 27, 2017
0.0120
0.0120
0.0110
0.0110
98,094
-0.00(-6.72%)
Jul 26, 2017
0.0130
0.0130
0.0111
0.0118
280,110
-0.00(-5.66%)
Jul 25, 2017
0.0110
0.0125
0.0110
0.0125
293,906
+0.00(+4.17%)
Jul 24, 2017
0.0120
0.0140
0.0112
0.0120
424,147
-0.00(-13.04%)
Jul 21, 2017
0.0146
0.0177
0.0112
0.0138
325,116
+0.00(+24.32%)
Jul 20, 2017
0.0110
0.0148
0.0110
0.0111
491,494
-0.00(-13.01%)
Jul 19, 2017
0.0140
0.0179
0.0111
0.0128
953,167
-0.00(-14.36%)
Jul 18, 2017
0.0151
0.0190
0.0130
0.0149
566,931
-0.00(-0.67%)
Jul 17, 2017
0.0230
0.0239
0.0130
0.0150
2,579,160
-0.00(-24.24%)
Jul 14, 2017
0.0515
0.0570
0.0161
0.0198
14,642,644
-0.02(-44.85%)
Jul 13, 2017
0.0160
0.0359
0.0150
0.0359
450,369
+0.02(+124.38%)
Jul 10, 2017
0.0160
0.0160
0.0160
0
+0.00(+13.64%)
Jul 07, 2017
0.0141
0.0141
0.0110
0.0141
60,000
-0.00(-6.13%)
Jul 06, 2017
0.0150
0.0150
0.0144
0.0150
68,500
-0.00(-5.78%)
Jul 05, 2017
0.0150
0.0159
0.0150
0.0159
14,536
-0.00(-16.21%)
Jul 03, 2017
0.0190
0.0190
0.0190
0.0190
10,473
+0.00(+0.00%)
Jun 29, 2017
0.0190
0.0190
0.0190
0
+0.00(+11.76%)
Jun 26, 2017
0.0170
0.0170
0.0170
0
-0.00(-8.87%)
Jun 23, 2017
0.0190
0.0190
0.0185
0.0187
28,277
-0.00(-1.82%)
Jun 22, 2017
0.0190
0.0190
0.0190
0.0190
4,000
+0.00(+5.56%)
Jun 21, 2017
0.0164
0.0180
0.0150
0.0180
67,000
+0.00(+5.88%)
Jun 19, 2017
0.0170
0.0170
0.0170
0
-0.00(-10.53%)
Jun 16, 2017
0.0235
0.0235
0.0190
0.0190
23,000
+0.00(+11.11%)
Jun 15, 2017
0.0171
0.0171
0.0171
0.0171
50,000
-0.00(-14.50%)
Jun 13, 2017
0.0200
0.0200
0.0200
0
+0.00(+5.26%)
Jun 09, 2017
0.0190
0.0190
0.0190
0
+0.00(+2.48%)
Jun 07, 2017
0.0185
0.0185
0.0185
0
+0.00(+0.00%)
Jun 06, 2017
0.0190
0.0190
0.0185
0.0185
13,000
+0.00(+9.06%)
Jun 05, 2017
0.0190
0.0229
0.0170
0.0170
35,018
+0.00(+1.23%)
May 31, 2017
0.0168
0.0168
0.0168
0
-0.00(-1.22%)
May 30, 2017
0.0180
0.0180
0.0170
0.0170
17,984
+0.00(+6.25%)
May 26, 2017
0.0198
0.0198
0.0157
0.0160
84,964
+0.00(+23.08%)
May 25, 2017
0.0272
0.0275
0.0130
0.0130
116,000
-0.02(-55.72%)
May 22, 2017
0.0294
0.0294
0.0294
0
+0.00(+1.23%)
May 19, 2017
0.0300
0.0300
0.0279
0.0290
58,850
-0.00(-9.37%)
May 18, 2017
0.0317
0.0330
0.0317
0.0320
18,040
-0.00(-3.03%)
May 16, 2017
0.0330
0.0330
0.0330
0
-0.00(-1.84%)
May 12, 2017
0.0336
0.0336
0.0336
0
+0.00(+12.07%)
May 11, 2017
0.0330
0.0330
0.0300
0.0300
93,300
-0.01(-20.91%)
May 09, 2017
0.0379
0.0379
0.0379
0
+0.00(+8.37%)
May 03, 2017
0.0350
0.0350
0.0350
0
-0.02(-36.36%)
May 01, 2017
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Apr 28, 2017
0.0600
0.0600
0.0600
0.0600
30,000
+0.00(+9.09%)
Apr 27, 2017
0.0550
0.0550
0.0550
0.0550
900
+0.02(+41.03%)
Apr 26, 2017
0.0400
0.0400
0.0390
0.0390
26,000
+0.01(+30.00%)
Apr 24, 2017
0.0300
0.0300
0.0300
0
+0.00(+1.52%)
Apr 21, 2017
0.0300
0.0500
0.0295
0.0295
8,000
-0.00(-1.50%)
Apr 20, 2017
0.0301
0.0301
0.0300
0.0300
15,000
-0.00(-0.33%)
Apr 19, 2017
0.0379
0.0380
0.0301
0.0301
29,100
-0.01(-21.72%)
Apr 17, 2017
0.0384
0.0384
0.0384
0
-0.04(-51.64%)
Apr 13, 2017
0.0220
0.0795
0.0220
0.0795
141,650
+0.06(+233.33%)
Apr 11, 2017
0.0238
0.0238
0.0238
0
-0.00(-4.60%)
Apr 10, 2017
0.0250
0.0285
0.0250
0.0250
26,400
-0.00(-16.67%)
Apr 07, 2017
0.0310
0.0350
0.0300
0.0300
28,830
-0.01(-25.00%)
Apr 05, 2017
0.0400
0.0400
0.0400
0
-0.00(-7.15%)
Apr 04, 2017
0.0420
0.0431
0.0420
0.0431
21,800
+0.00(+1.00%)
Apr 03, 2017
0.0437
0.0437
0.0427
0.0427
1,570
-0.00(-4.81%)
Mar 31, 2017
0.0430
0.0450
0.0420
0.0448
30,800
-0.00(-4.66%)
Mar 30, 2017
0.0480
0.0480
0.0470
0.0470
43,366
+0.00(+4.44%)
Mar 29, 2017
0.0437
0.0480
0.0437
0.0450
21,419
-0.01(-10.00%)
Mar 28, 2017
0.0680
0.0680
0.0500
0.0500
180,925
+0.00(+0.00%)
Mar 27, 2017
0.0800
0.0800
0.0466
0.0500
172,858
-0.03(-37.50%)
Mar 24, 2017
0.1000
0.1000
0.0651
0.0800
68,008
-0.00(-4.76%)
Mar 23, 2017
0.1056
0.1120
0.0840
0.0840
198,503
+0.01(+15.07%)
Mar 22, 2017
0.0895
0.0895
0.0600
0.0730
4,150
-0.02(-18.89%)
Mar 21, 2017
0.1000
0.1199
0.0600
0.0900
101,152
-0.01(-10.00%)
Mar 20, 2017
0.0800
0.1000
0.0800
0.1000
2,400
+0.03(+53.61%)
Mar 17, 2017
0.0800
0.0800
0.0651
0.0651
63,300
-0.05(-45.75%)
Mar 16, 2017
0.1200
0.1200
0.1200
0.1200
1,000
+0.05(+84.62%)
Mar 15, 2017
0.0725
0.0725
0.0650
0.0650
3,100
-0.01(-7.14%)
Mar 14, 2017
0.0700
0.0900
0.0700
0.0700
101,176
-0.04(-36.36%)
Mar 10, 2017
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Mar 09, 2017
0.1000
0.1100
0.0610
0.1100
34,200
-0.01(-8.33%)
Mar 08, 2017
0.1200
0.1200
0.1200
0.1200
250
+0.04(+50.00%)
Mar 07, 2017
0.0800
0.0800
0.0800
0.0800
100
-0.03(-27.27%)
Mar 06, 2017
0.1100
0.1100
0.1100
0.1100
4,250
+0.00(+0.00%)
Mar 03, 2017
0.1100
0.1100
0.1100
0.1100
20,000
+0.01(+4.76%)
Mar 02, 2017
0.1050
0.1050
0.1050
0.1050
4,750
+0.00(+1.84%)
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%)
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
.