GivBux Inc (PK) Historical Data - GBUX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
GivBux Inc (PK) (GBUX)
GivBux Inc (PK) (GBUX) Historical

GivBux Inc (PK) (GBUX)

1.30

-0.05

(-3.70%)

Closed January 20 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.43	-24.8554913295	1.73	1.9	1.09	9858	1.49893122	CS
4	0.11	9.24369747899	1.19	2.33	0.9721	16249	1.59257106	CS
12	0.92	242.105263158	0.38	2.33	0.36	17846	1.07862921	CS
26	0.665	104.724409449	0.635	2.33	0.20005	11773	1.02532667	CS
52	0.44	51.1627906977	0.86	2.33	0.20005	11484	0.77719023	CS
156	-0.17	-11.5646258503	1.47	20	0.03	10360	0.8628869	CS
260	-1.7	-56.6666666667	3	20	0.03	9486	0.87798723	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737152880	1.3	-0.05	-3.70	1.32	1.32	1.3	846
1737066420	1.35	0.2	17.39	1.28	1.44	1.23	9341
1736979720	1.15	-0.43	-27.22	1.5475	1.5489	1.09	10235
1736893380	1.58	-0.12	-7.06	1.73	1.73	1.53	15283
1736806800	1.7	-0.12	-6.59	1.73	1.7575	1.65	7582
1736547720	1.82	0.08	4.60	1.73	1.9	1.7	6849
1736375340	1.74	-0.13	-6.95	1.8525	1.87	1.67	21158
1736288940	1.87	-0.12	-6.03	2.08	2.08	1.72	24299
1736202360	1.99	0.33	19.88	1.67	2.33	1.6511	58134
1735942980	1.66	0.05	3.11	1.6399999	1.72	1.5825	13630
1735856700	1.61	0.22	15.83	1.31	1.61	0.9721	13455
1735683960	1.3899999	0.19	15.83	1.2	1.49	1.19	44032
1735597740	1.2	-0.01	-0.83	1.206	1.206	1.155	6077
1735338000	1.21	0.03	2.28	1.1924999	1.21	1.19	4414
1735252020	1.183	-0.02	-1.99	1.23	1.23	1.1	5132
1735078200	1.207	-0	-0.25	1.19	1.215	1.17	5958
1734992400	1.21	0.02	1.68	1.19	1.21	1.1657	11377
1734733200	1.19	0	0.00	1.19	1.19	1.06	19269
1734646800	1.19	0.04	3.48	1.1399999	1.19	1.1299999	26869
1734560940	1.15	0.11	10.21	1.05	1.16	1.05	23494
1734474360	1.0435	0.02	2.30	1.02	1.08	1.02	3405
1734388140	1.02	0.06	6.11	0.99	1.05	0.99	9602
1734128940	0.96125	-0.05875	-5.76	1.03	1.03	0.94	2736
1734042480	1.02	0.17	20.00	0.83	1.07	0.83	37322
1733955900	0.85	0	0.00	0.84	0.9	0.81	6425
1733869200	0.85	0.07	8.97	0.8325	0.855	0.8325	5625
1733782800	0.78	-0.02	-2.50	0.8	0.84	0.75999	6362
1733523600	0.8	0	0.00	0.85	0.85	0.75	16416
1733437500	0.8	-0.05	-5.88	0.93	0.93	0.79	23220
1733350980	0.85	0.1	13.33	0.75	0.85	0.74	14022
1733264700	0.75	0.01	1.35	0.79	0.79	0.72	24424
1733178180	0.74	-0.01	-1.33	0.75	0.76	0.68	45090
1732918200	0.75	0.04001	5.64	0.74	0.75	0.74	5125
1732746540	0.70999	0.00999	1.43	0.71	0.74	0.7	2900
1732660140	0.7	-0.025	-3.45	0.725	0.75	0.6899999	14296
1732573560	0.725	-0.025	-3.33	0.7175	0.7375	0.68	22401
1732314000	0.75	0.0600001	8.70	0.75	0.76	0.71	36664
1732227900	0.6899999	0.0899999	15.00	0.59	0.75	0.5865	91536
1732141740	0.6	0.15	33.33	0.4544	0.63	0.4544	55555
1732054800	0.45	0.09	25.00	0.4498	0.51	0.4498	12118
1731968400	0.36	0	0.00	0.36	0.36	0.36	0
1731709200	0.36	0	0.00	0.36	0.36	0.36	0
1731622800	0.36	-0.09	-20.00	0.3629	0.3629	0.36	1000
1731536940	0.45	0	0.00	0.45	0.45	0.45	0
1731450540	0.45	0	0.00	0.45	0.45	0.45	0
1731364140	0.45	0	0.00	0.45	0.45	0.45	0
1731104940	0.45	0	0.00	0.45	0.45	0.45	0
1731018540	0.45	-0.07	-13.46	0.36	0.45	0.36	1200
1730928420	0.52	0	0.00	0.52	0.52	0.52	0
1730842020	0.52	0	0.00	0.52	0.52	0.52	0
1730755620	0.52	0	0.00	0.52	0.52	0.52	0
1730496420	0.52	-0.01	-1.89	0.52	0.52	0.52	500
1730410080	0.53	0	0.00	0.53	0.53	0.53	0
1730323680	0.53	0	0.00	0.53	0.53	0.53	0
1730237280	0.53	0.02	3.92	0.38	0.53	0.38	2863
1730150400	0.51	0	0.00	0.51	0.51	0.51	0
1729891200	0.51	0	0.00	0.51	0.51	0.51	0
1729804800	0.51	0	0.00	0.51	0.51	0.51	0
1729718400	0.51	0	0.00	0.51	0.51	0.51	0
1729632000	0.51	0	0.00	0.51	0.51	0.51	0
1729545600	0.51	0	0.00	0.51	0.51	0.51	0

Entheon Biomedical (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions