GivBux, Inc. (GBUX)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.5100

0.0000

(0.00%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	155
Oct 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
Oct 15, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Oct 14, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	100
Oct 11, 2024	0.3650	0.3809	0.3650	0.3809	0.3809	1,050
Oct 10, 2024	0.3900	0.5247	0.3850	0.5100	0.5100	3,100
Oct 09, 2024	0.3800	0.5250	0.3800	0.5100	0.5100	4,000
Oct 08, 2024	0.4500	0.5400	0.4263	0.5300	0.5300	9,000
Oct 07, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	748
Oct 04, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 03, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 02, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 01, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 25, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 24, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	750
Sep 20, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	988
Sep 19, 2024	0.6500	0.6500	0.2000	0.5280	0.5280	10,882
Sep 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Sep 17, 2024	0.6000	0.6000	0.4100	0.4100	0.4100	1,150
Sep 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,180
Sep 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 06, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 05, 2024	0.6373	0.6373	0.5000	0.5000	0.5000	6,055
Sep 04, 2024	0.6374	0.6374	0.5300	0.6100	0.6100	1,576
Sep 03, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 30, 2024	0.5610	0.5610	0.5100	0.5100	0.5100	4,500
Aug 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	200
Aug 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	656
Aug 27, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 23, 2024	0.6600	0.6600	0.5100	0.5100	0.5100	3,872
Aug 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	780
Aug 20, 2024	0.4201	0.4201	0.4201	0.4201	0.4201	-
Aug 19, 2024	0.4201	0.4201	0.4201	0.4201	0.4201	-
Aug 16, 2024	0.5000	0.5000	0.4201	0.4201	0.4201	1,620
Aug 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 06, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,080
Jul 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Jul 29, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 26, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	7,782
Jul 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	5,025
Jul 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 18, 2024	0.6350	0.6350	0.5800	0.5800	0.5800	1,500
Jul 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 16, 2024	0.6100	0.6690	0.6000	0.6000	0.6000	2,705
Jul 15, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	6,625
Jul 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,900
Jul 10, 2024	0.6699	0.6699	0.6699	0.6699	0.6699	-
Jul 09, 2024	0.6480	0.6699	0.6300	0.6699	0.6699	5,075
Jul 08, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	8,000
Jul 05, 2024	0.6999	0.6999	0.6999	0.6999	0.6999	-
Jul 03, 2024	0.6999	0.6999	0.6999	0.6999	0.6999	-
Jul 02, 2024	0.6000	0.6999	0.6000	0.6999	0.6999	5,761
Jul 01, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jun 28, 2024	0.6725	0.7240	0.3000	0.7200	0.7200	17,448
Jun 27, 2024	0.7500	0.7500	0.7490	0.7490	0.7490	300
Jun 26, 2024	0.6500	0.7290	0.6500	0.7290	0.7290	11,250
Jun 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,135
Jun 24, 2024	0.7000	0.7390	0.6700	0.7390	0.7390	2,479
Jun 21, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	400
Jun 20, 2024	0.7175	0.7175	0.7175	0.7175	0.7175	-
Jun 18, 2024	0.7175	0.7175	0.7175	0.7175	0.7175	-
Jun 17, 2024	0.7650	0.7650	0.7175	0.7175	0.7175	820
Jun 14, 2024	0.7800	0.7800	0.6900	0.7000	0.7000	13,851
Jun 13, 2024	0.6425	0.7500	0.6410	0.7200	0.7200	21,376
Jun 12, 2024	0.7300	0.7590	0.6100	0.6600	0.6600	35,839
Jun 11, 2024	0.7001	0.7500	0.6600	0.7000	0.7000	38,535
Jun 10, 2024	0.7450	0.7450	0.6200	0.6790	0.6790	40,638
Jun 07, 2024	0.6350	0.7500	0.6340	0.7250	0.7250	30,185
Jun 06, 2024	0.7100	0.7799	0.6687	0.7250	0.7250	39,502
Jun 05, 2024	0.7000	1.0000	0.7000	0.7600	0.7600	39,160
Jun 04, 2024	0.6500	0.7250	0.6250	0.7150	0.7150	37,608
Jun 03, 2024	0.6900	0.6990	0.6000	0.6700	0.6700	24,605
May 31, 2024	0.6000	0.7350	0.5900	0.6700	0.6700	35,518
May 30, 2024	0.4125	0.6000	0.4125	0.5900	0.5900	17,901
May 29, 2024	0.6040	0.6140	0.3875	0.5592	0.5592	38,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

GivBux, Inc. (GBUX)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)