Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Boatworks Holdings Inc (OP: GBBT )

N/A 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 (%)
May 29, 2020 0.2100 0.2100 0.2100 75 +0.00(+0.00%)
May 26, 2020 0.2100 0.2100 0.2100 0 -0.01(-5.41%)
May 22, 2020 0.3499 0.3500 0.2220 0.2220 1,100 +0.00(+0.00%)
May 21, 2020 0.2220 0.2220 0.2220 20 +0.00(+0.00%)
May 20, 2020 0.2190 0.2220 0.2180 0.2220 16,206 +0.00(+0.45%)
May 19, 2020 0.2210 0.2210 0.2210 2 +0.00(+0.00%)
May 18, 2020 0.2210 0.2210 0.2210 0.2210 677 +0.01(+5.24%)
May 15, 2020 0.2700 0.2700 0.2100 0.2100 17,500 -0.19(-47.50%)
May 14, 2020 0.4000 0.4000 0.4000 0.4000 762 +0.00(+0.00%)
May 12, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 08, 2020 0.3900 0.3900 0.3900 0 +0.19(+96.97%)
May 07, 2020 0.1980 0.1980 0.1980 12 +0.00(+0.00%)
May 06, 2020 0.3500 0.3500 0.1980 0.1980 21,445 -0.01(-5.71%)
May 05, 2020 0.2300 0.2300 0.2100 0.2100 1,200 +0.00(+0.00%)
May 04, 2020 0.2100 0.2100 0.2100 0.2100 100 -0.00(-0.94%)
May 01, 2020 0.2000 0.3900 0.2000 0.2120 2,500 -0.18(-45.36%)
Apr 30, 2020 0.2000 0.3880 0.2000 0.3880 725 +0.00(+0.00%)
Apr 29, 2020 0.3880 0.3880 0.3880 0.3880 101 +0.09(+29.33%)
Apr 28, 2020 0.3000 0.3000 0.3000 0.3000 9,956 +0.00(+0.00%)
Apr 27, 2020 0.3000 0.3000 0.3000 0.3000 671 -0.00(-0.03%)
Apr 24, 2020 0.3000 0.3500 0.3000 0.3001 29,200 +0.05(+17.69%)
Apr 23, 2020 0.2000 0.2550 0.2000 0.2550 8,600 +0.05(+21.43%)
Apr 22, 2020 0.2000 0.2100 0.1700 0.2100 19,445 +0.04(+23.89%)
Apr 21, 2020 0.1880 0.2000 0.1695 0.1695 25,599 -0.03(-15.25%)
Apr 20, 2020 0.1800 0.2000 0.1800 0.2000 22,000 +0.08(+66.67%)
Apr 17, 2020 0.1200 0.1200 0.1200 10 +0.00(+0.00%)
Apr 16, 2020 0.1200 0.1200 0.1200 14 +0.00(+0.00%)
Apr 15, 2020 0.1400 0.1400 0.1200 0.1200 2,975 -0.08(-40.00%)
Apr 14, 2020 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Apr 13, 2020 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Apr 09, 2020 0.2000 0.2000 0.2000 132 +0.00(+0.00%)
Apr 07, 2020 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Apr 06, 2020 0.1600 0.1600 0.1600 0.1600 2,699 +0.06(+52.38%)
Apr 03, 2020 0.1050 0.1050 0.1050 13 +0.00(+0.00%)
Apr 02, 2020 0.1050 0.1050 0.1050 0.1050 2,795 +0.00(+5.00%)
Apr 01, 2020 0.1200 0.1300 0.1000 0.1000 11,522 -0.03(-24.98%)
Mar 31, 2020 0.1333 0.1333 0.1333 1 +0.00(+0.00%)
Mar 30, 2020 0.1333 0.1333 0.1333 1 +0.00(+0.00%)
Mar 27, 2020 0.1333 0.1333 0.1333 12 +0.00(+0.00%)
Mar 25, 2020 0.1333 0.1333 0.1333 0 -0.04(-21.59%)
Mar 23, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Mar 19, 2020 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Mar 17, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 13, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 12, 2020 0.2250 0.2250 0.1750 0.1750 852 -0.04(-16.67%)
Mar 10, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 04, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 03, 2020 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Mar 02, 2020 0.2100 0.2100 0.2100 4 +0.00(+0.00%)
Feb 28, 2020 0.2100 0.2100 0.2100 0.2100 200 -0.07(-25.00%)
Feb 27, 2020 0.2800 0.2800 0.2800 1 +0.00(+0.00%)
Feb 21, 2020 0.2800 0.2800 0.2800 0 -0.05(-15.92%)
Feb 19, 2020 0.3330 0.3330 0.3330 0 +0.13(+66.50%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 -0.13(-39.39%)
Feb 13, 2020 0.2001 0.3300 0.2000 0.3300 2,262 +0.11(+50.00%)
Feb 12, 2020 0.2200 0.2200 0.2200 0.2200 18,001 -0.03(-12.00%)
Feb 11, 2020 0.2500 0.2500 0.2500 0.2500 500 -0.03(-10.68%)
Feb 06, 2020 0.2799 0.2799 0.2799 0 -0.02(-6.70%)
Feb 03, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.