GivBux, Inc. (GBUX)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4500

-0.1500

(-25.00%)

At close: 02:46PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.4000	0.4500	0.3500	0.4500	0.4500	13,010
May 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 01, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Apr 29, 2024	0.5797	0.5797	0.5797	0.5797	0.5797	-
Apr 26, 2024	0.4887	0.5797	0.4887	0.5797	0.5797	200
Apr 25, 2024	0.4550	0.5797	0.4550	0.5797	0.5797	300
Apr 24, 2024	0.5798	0.5798	0.5798	0.5798	0.5798	-
Apr 23, 2024	0.5393	0.5798	0.5393	0.5798	0.5798	200
Apr 22, 2024	0.6000	0.6000	0.4300	0.5250	0.5250	6,549
Apr 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Apr 18, 2024	0.5745	0.6000	0.5745	0.6000	0.6000	300
Apr 17, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	200
Apr 16, 2024	0.5150	0.5999	0.4300	0.5999	0.5999	2,800
Apr 15, 2024	0.5745	0.5745	0.5745	0.5745	0.5745	118
Apr 12, 2024	0.4300	0.5900	0.4300	0.4356	0.4356	1,276
Apr 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Apr 10, 2024	0.4400	0.6000	0.4400	0.6000	0.6000	2,900
Apr 09, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	300
Apr 08, 2024	0.5420	0.5600	0.5420	0.5600	0.5600	500
Apr 05, 2024	0.5294	0.5600	0.5294	0.5600	0.5600	600
Apr 04, 2024	0.5405	0.5600	0.5405	0.5600	0.5600	400
Apr 03, 2024	0.4356	0.5600	0.4356	0.5400	0.5400	4,987
Apr 02, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	700
Apr 01, 2024	0.5800	0.5800	0.4200	0.5700	0.5700	850
Mar 28, 2024	0.3732	0.5700	0.3732	0.5700	0.5700	2,341
Mar 27, 2024	0.5800	0.5800	0.3800	0.3800	0.3800	750
Mar 26, 2024	0.5800	0.5800	0.4400	0.5700	0.5700	3,200
Mar 25, 2024	0.3400	0.5725	0.3400	0.5725	0.5725	3,100
Mar 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 21, 2024	0.6000	0.6000	0.5844	0.6000	0.6000	1,420
Mar 20, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	300
Mar 19, 2024	0.4500	0.5900	0.4500	0.5900	0.5900	4,005
Mar 18, 2024	0.4000	0.5100	0.3400	0.5000	0.5000	10,422
Mar 15, 2024	0.6000	0.6000	0.5400	0.5400	0.5400	2,100
Mar 14, 2024	0.5500	0.6000	0.3540	0.6000	0.6000	450
Mar 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	100
Mar 12, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	200
Mar 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	295
Mar 08, 2024	0.6000	0.6000	0.3340	0.5600	0.5600	1,100
Mar 07, 2024	0.5000	0.6000	0.3340	0.6000	0.6000	1,305
Mar 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Mar 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Mar 04, 2024	0.5840	0.5840	0.5840	0.5840	0.5840	100
Mar 01, 2024	0.4800	0.4800	0.3540	0.4700	0.4700	800
Feb 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	300
Feb 28, 2024	0.4660	0.5839	0.3320	0.4500	0.4500	4,500
Feb 27, 2024	0.6000	0.6000	0.4400	0.4500	0.4500	2,100
Feb 26, 2024	0.4500	0.4500	0.3376	0.4500	0.4500	1,396
Feb 23, 2024	0.5841	0.5841	0.4300	0.4500	0.4500	2,955
Feb 22, 2024	0.4000	0.4000	0.3500	0.3897	0.3897	2,445
Feb 21, 2024	0.5838	0.5838	0.4000	0.4000	0.4000	604
Feb 20, 2024	0.5100	0.5800	0.3400	0.4000	0.4000	2,007
Feb 16, 2024	0.4500	0.5500	0.4500	0.5500	0.5500	2,100
Feb 15, 2024	0.4550	0.5652	0.4550	0.5652	0.5652	200
Feb 14, 2024	0.5500	0.5550	0.3400	0.4000	0.4000	11,975
Feb 13, 2024	0.5700	0.5800	0.3020	0.4320	0.4320	3,595
Feb 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	295
Feb 09, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	200
Feb 08, 2024	0.4050	0.4900	0.3350	0.4000	0.4000	3,050
Feb 07, 2024	0.3500	0.4000	0.3100	0.3800	0.3800	73,615
Feb 06, 2024	0.5100	0.5100	0.3000	0.3300	0.3300	10,000
Feb 05, 2024	0.4000	0.5130	0.3400	0.3500	0.3500	37,163
Feb 02, 2024	0.5447	0.6489	0.3100	0.3100	0.3100	13,280
Feb 01, 2024	0.7500	0.7500	0.3800	0.5813	0.5813	6,600
Jan 31, 2024	0.6000	1.0000	0.4500	0.6486	0.6486	250,359
Jan 30, 2024	0.6500	0.6500	0.4600	0.6000	0.6000	300
Jan 29, 2024	0.4700	0.5899	0.4700	0.5200	0.5200	5,520
Jan 26, 2024	0.6000	0.6500	0.6000	0.6000	0.6000	371
Jan 25, 2024	0.5500	0.6400	0.5000	0.5000	0.5000	13,140
Jan 24, 2024	0.5200	0.7000	0.5200	0.7000	0.7000	10,100
Jan 23, 2024	0.8700	0.8700	0.5000	0.6900	0.6900	9,420
Jan 22, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 19, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	115
Jan 18, 2024	0.8600	0.8600	0.4680	0.7400	0.7400	1,208
Jan 17, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 16, 2024	1.0000	1.0000	0.4470	0.9900	0.9900	365
Jan 12, 2024	0.8893	0.8893	0.4534	0.7500	0.7500	1,200
Jan 11, 2024	0.3400	0.4900	0.3400	0.4900	0.4900	66,488
Jan 10, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	100
Jan 09, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	170
Jan 08, 2024	0.3200	0.3950	0.3200	0.3950	0.3950	5,954
Jan 05, 2024	0.3400	0.3950	0.3400	0.3950	0.3950	10,500
Jan 04, 2024	0.2100	0.3950	0.2100	0.3950	0.3950	3,038
Jan 03, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 02, 2024	0.3950	0.3950	0.2600	0.3950	0.3950	917
Dec 29, 2023	0.3800	0.3950	0.2500	0.3950	0.3950	19,543
Dec 28, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
Dec 27, 2023	0.3275	0.3950	0.3275	0.3950	0.3950	850
Dec 26, 2023	0.3950	0.3950	0.3500	0.3950	0.3950	4,994
Dec 22, 2023	0.3799	0.3799	0.3000	0.3799	0.3799	4,600
Dec 21, 2023	0.2600	0.3950	0.2600	0.3950	0.3950	4,532
Dec 20, 2023	0.2800	0.4400	0.2400	0.4400	0.4400	14,000
Dec 19, 2023	0.2780	0.3500	0.2750	0.3250	0.3250	5,750
Dec 18, 2023	0.3150	0.3150	0.2500	0.2988	0.2988	4,600
Dec 15, 2023	0.2655	0.4050	0.2655	0.3250	0.3250	7,400
Dec 14, 2023	0.2050	0.2900	0.2050	0.2575	0.2575	43,167
Dec 13, 2023	0.3988	0.3988	0.2500	0.2500	0.2500	5,124
Dec 12, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7310-0.0011(-0.15%)

CRUDE OIL78.56+0.08(+0.10%)

Bitcoin CAD87,105.04-845.35(-0.96%)

GivBux, Inc. (GBUX)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7310
-0.0011(-0.15%)

CRUDE OIL
78.56
+0.08(+0.10%)

Bitcoin CAD
87,105.04
-845.35(-0.96%)