Global Boatworks Holdings Inc (OP: GBBT )

0.2319 USD UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 0.2319 0.2319 0.2319 0 -0.01(-2.56%)
Apr 14, 2021 0.2024 0.2380 0.2024 0.2380 5,305 +0.00(+0.00%)
Apr 13, 2021 0.2225 0.2399 0.2000 0.2380 39,815 +0.02(+6.97%)
Apr 12, 2021 0.2490 0.2490 0.2060 0.2225 9,309 -0.03(-11.00%)
Apr 09, 2021 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+5.04%)
Apr 08, 2021 0.2380 0.2380 0.2010 0.2380 48,652 -0.01(-4.80%)
Apr 07, 2021 0.2639 0.2639 0.2500 0.2500 2,103 +0.00(+0.00%)
Apr 06, 2021 0.2201 0.2890 0.2100 0.2500 31,873 -0.03(-9.42%)
Apr 01, 2021 0.2760 0.2760 0.2760 0 +0.00(+0.40%)
Mar 31, 2021 0.2310 0.2800 0.2200 0.2749 33,102 -0.01(-4.88%)
Mar 30, 2021 0.2890 0.2890 0.2200 0.2890 6,502 -0.00(-0.34%)
Mar 29, 2021 0.2900 0.2900 0.2900 52 +0.00(+0.00%)
Mar 25, 2021 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Mar 23, 2021 0.2800 0.2800 0.2800 0 +0.00(+1.49%)
Mar 22, 2021 0.2800 0.2800 0.2130 0.2759 12,664 +0.01(+2.19%)
Mar 19, 2021 0.2700 0.2700 0.2110 0.2700 12,600 -0.07(-20.35%)
Mar 18, 2021 0.3000 0.3766 0.2900 0.3390 3,983 -0.01(-3.69%)
Mar 17, 2021 0.2801 0.3520 0.2801 0.3520 1,100 +0.00(+1.15%)
Mar 16, 2021 0.4310 0.4500 0.2101 0.3480 116,837 -0.08(-19.07%)
Mar 15, 2021 0.4200 0.4300 0.4200 0.4300 2,050 +0.01(+3.12%)
Mar 12, 2021 0.4170 0.4170 0.4170 10 +0.00(+0.00%)
Mar 11, 2021 0.4170 0.4170 0.4170 10 +0.00(+0.00%)
Mar 10, 2021 0.4660 0.4660 0.4170 0.4170 2,307 +0.07(+20.17%)
Mar 09, 2021 0.3480 0.3480 0.3035 0.3470 9,100 -0.03(-7.47%)
Mar 08, 2021 0.4490 0.4490 0.2750 0.3750 30,955 -0.04(-9.64%)
Mar 05, 2021 0.2540 0.4150 0.2540 0.4150 1,100 +0.08(+25.76%)
Mar 04, 2021 0.2910 0.3570 0.2800 0.3300 25,698 -0.07(-17.09%)
Mar 03, 2021 0.4000 0.4000 0.3980 0.3980 4,883 -0.00(-0.50%)
Mar 02, 2021 0.4000 0.4000 0.4000 0.4000 501 -0.02(-4.76%)
Mar 01, 2021 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-1.87%)
Feb 26, 2021 0.3900 0.5080 0.2901 0.4280 73,400 +0.04(+9.74%)
Feb 25, 2021 0.3900 0.3900 0.3215 0.3900 1,622 +0.02(+4.84%)
Feb 24, 2021 0.3720 0.3720 0.3720 0.3720 1,000 -0.01(-1.85%)
Feb 23, 2021 0.3550 0.3890 0.2545 0.3790 34,052 +0.08(+26.33%)
Feb 22, 2021 0.3000 0.3000 0.3000 0.3000 1,401 -0.01(-2.38%)
Feb 19, 2021 0.3073 0.3073 0.3073 4 +0.00(+0.00%)
Feb 18, 2021 0.2801 0.3600 0.2550 0.3073 4,675 -0.04(-12.20%)
Feb 17, 2021 0.3300 0.3650 0.2540 0.3500 19,858 +0.03(+9.37%)
Feb 16, 2021 0.3900 0.3900 0.2610 0.3200 21,294 -0.06(-15.79%)
Feb 12, 2021 0.3500 0.3800 0.2300 0.3800 87,500 +0.07(+22.58%)
Feb 11, 2021 0.3100 0.3900 0.3100 0.3100 24,186 -0.08(-20.51%)
Feb 10, 2021 0.3700 0.3900 0.2600 0.3900 4,522 +0.07(+21.68%)
Feb 09, 2021 0.3000 0.3205 0.3000 0.3205 737 -0.04(-10.97%)
Feb 08, 2021 0.2630 0.3700 0.2630 0.3600 3,503 +0.02(+5.88%)
Feb 05, 2021 0.2600 0.3700 0.2600 0.3400 10,800 +0.00(+0.00%)
Feb 04, 2021 0.3150 0.3650 0.3150 0.3400 5,685 +0.00(+0.00%)
Feb 03, 2021 0.3700 0.3700 0.2900 0.3400 40,009 -0.03(-8.11%)
Feb 02, 2021 0.2510 0.3800 0.2510 0.3700 7,350 +0.04(+12.12%)
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.