OTC Markets OTCPK - Delayed Quote USD

GivBux, Inc. (GBUX)

0.5100

0.0000

(0.00%)

At close: October 18 at 4:00 PM EDT

Currency in USD

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 9, 2024	0.3800	0.5250	0.3800	0.5100	0.5100	4,000
Oct 8, 2024	0.4500	0.5400	0.4263	0.5300	0.5300	9,000
Oct 7, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	748
Oct 4, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 3, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 2, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 1, 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 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 5, 2024	0.6373	0.6373	0.5000	0.5000	0.5000	6,055
Sep 4, 2024	0.6374	0.6374	0.5300	0.6100	0.6100	1,576
Sep 3, 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 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 2, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 1, 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 9, 2024	0.6480	0.6699	0.6300	0.6699	0.6699	5,075
Jul 8, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	8,000
Jul 5, 2024	0.6999	0.6999	0.6999	0.6999	0.6999	-
Jul 3, 2024	0.6999	0.6999	0.6999	0.6999	0.6999	-
Jul 2, 2024	0.6000	0.6999	0.6000	0.6999	0.6999	5,761
Jul 1, 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 7, 2024	0.6350	0.7500	0.6340	0.7250	0.7250	30,185
Jun 6, 2024	0.7100	0.7799	0.6687	0.7250	0.7250	39,502
Jun 5, 2024	0.7000	1.0000	0.7000	0.7600	0.7600	39,160
Jun 4, 2024	0.6500	0.7250	0.6250	0.7150	0.7150	37,608
Jun 3, 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
May 28, 2024	0.6525	0.6525	0.5100	0.5990	0.5990	12,171
May 24, 2024	0.4500	0.5800	0.4500	0.5800	0.5800	36,139
May 23, 2024	0.6400	0.8800	0.5480	0.5500	0.5500	15,801
May 22, 2024	0.3800	0.5589	0.3650	0.5589	0.5589	9,517
May 21, 2024	0.5100	0.5800	0.4350	0.5100	0.5100	37,896
May 20, 2024	0.5900	0.7464	0.5000	0.5100	0.5100	4,653
May 17, 2024	0.5700	0.6000	0.4025	0.5264	0.5264	7,624
May 16, 2024	0.4200	0.5100	0.4000	0.5100	0.5100	5,200
May 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	300
May 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
May 10, 2024	0.5797	0.5797	0.5797	0.5797	0.5797	100
May 9, 2024	0.5790	0.5790	0.5790	0.5790	0.5790	100
May 8, 2024	0.5790	0.5790	0.5790	0.5790	0.5790	-
May 7, 2024	0.5790	0.5790	0.5790	0.5790	0.5790	200
May 6, 2024	0.4000	0.4500	0.3500	0.4500	0.4500	13,010
May 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 1, 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 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	300
Apr 8, 2024	0.5420	0.5600	0.5420	0.5600	0.5600	500
Apr 5, 2024	0.5294	0.5600	0.5294	0.5600	0.5600	600
Apr 4, 2024	0.5405	0.5600	0.5405	0.5600	0.5600	400
Apr 3, 2024	0.4356	0.5600	0.4356	0.5400	0.5400	4,987
Apr 2, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	700
Apr 1, 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 8, 2024	0.6000	0.6000	0.3340	0.5600	0.5600	1,100
Mar 7, 2024	0.5000	0.6000	0.3340	0.6000	0.6000	1,305
Mar 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Mar 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Mar 4, 2024	0.5840	0.5840	0.5840	0.5840	0.5840	100
Mar 1, 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 9, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	200
Feb 8, 2024	0.4050	0.4900	0.3350	0.4000	0.4000	3,050
Feb 7, 2024	0.3500	0.4000	0.3100	0.3800	0.3800	73,615
Feb 6, 2024	0.5100	0.5100	0.3000	0.3300	0.3300	10,000
Feb 5, 2024	0.4000	0.5130	0.3400	0.3500	0.3500	37,163
Feb 2, 2024	0.5447	0.6489	0.3100	0.3100	0.3100	13,280
Feb 1, 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 9, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	170
Jan 8, 2024	0.3200	0.3950	0.3200	0.3950	0.3950	5,954
Jan 5, 2024	0.3400	0.3950	0.3400	0.3950	0.3950	10,500
Jan 4, 2024	0.2100	0.3950	0.2100	0.3950	0.3950	3,038
Jan 3, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 2, 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
Dec 11, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 8, 2023	0.3200	0.3200	0.2500	0.2500	0.2500	3,525
Dec 7, 2023	0.3621	0.4495	0.2876	0.2876	0.2876	3,504
Dec 6, 2023	0.3188	0.3188	0.2880	0.2961	0.2961	3,346
Dec 5, 2023	0.2710	0.2853	0.2710	0.2853	0.2853	4,800
Dec 4, 2023	0.4747	0.5040	0.4747	0.5040	0.5040	1,450
Dec 1, 2023	0.4889	0.5400	0.2800	0.2800	0.2800	21,594
Nov 30, 2023	0.5500	0.5500	0.3500	0.3500	0.3500	34,631
Nov 29, 2023	0.7900	0.7900	0.4641	0.5000	0.5000	24,807
Nov 28, 2023	0.8200	0.9900	0.7202	0.7300	0.7300	29,648
Nov 27, 2023	0.8831	1.0100	0.8831	1.0100	1.0100	595
Nov 24, 2023	0.9325	1.0300	0.9000	1.0300	1.0300	1,050
Nov 22, 2023	0.9897	1.2800	0.8626	1.0300	1.0300	7,726
Nov 21, 2023	0.9897	0.9897	0.8202	0.8801	0.8801	7,702
Nov 20, 2023	0.8926	0.9473	0.8760	0.9473	0.9473	1,210
Nov 17, 2023	1.0400	1.0400	0.8926	0.9221	0.9221	2,596
Nov 16, 2023	1.1000	1.2819	1.0500	1.0750	1.0750	4,114
Nov 15, 2023	1.1300	1.3309	0.8801	1.1900	1.1900	8,073
Nov 14, 2023	1.0400	1.1500	0.8601	1.1300	1.1300	5,294
Nov 13, 2023	1.3100	1.3800	1.1000	1.1800	1.1800	1,575
Nov 10, 2023	1.0700	1.1900	0.8502	1.1800	1.1800	2,350
Nov 9, 2023	1.0600	1.1875	0.8601	1.1800	1.1800	7,249
Nov 8, 2023	1.3900	1.3900	1.1900	1.1900	1.1900	1,120
Nov 7, 2023	1.0150	1.2600	1.0150	1.2530	1.2530	5,576
Nov 6, 2023	1.3700	1.3700	1.2000	1.2500	1.2500	12,570
Nov 3, 2023	1.2900	1.3800	1.1200	1.3700	1.3700	12,128
Nov 2, 2023	1.2350	1.4000	1.1600	1.3000	1.3000	4,983
Nov 1, 2023	0.9500	1.4700	0.9500	1.4400	1.4400	25,029
Oct 31, 2023	1.5000	1.5000	1.1000	1.4000	1.4000	4,444
Oct 30, 2023	1.5000	1.5000	1.5000	1.5000	1.5000	929
Oct 27, 2023	1.4900	1.5000	1.4200	1.5000	1.5000	1,649
Oct 26, 2023	1.4350	1.4900	1.1900	1.4800	1.4800	21,027
Oct 25, 2023	1.5000	1.5000	1.1800	1.3190	1.3190	8,634
Oct 24, 2023	1.6000	1.6000	0.8102	1.4975	1.4975	25,728
Oct 23, 2023	1.3905	1.6500	1.3905	1.5800	1.5800	12,985
Oct 20, 2023	1.3425	1.5000	1.3025	1.4225	1.4225	6,372
Oct 19, 2023	1.1500	1.3800	1.1500	1.3700	1.3700	28,720

CIERF CHIeru Co.,Ltd.

3.9300

0.00%

BGRDF Tony G Co-Investment Holdings Ltd.

0.5500

0.00%

GDLG Glidelogic Corp.

0.1700

0.00%

THNCF Thinkific Labs Inc.

1.9423

0.00%

FALC FalconStor Software, Inc.

1.4800

0.00%

COVCF COVER Corporation

11.06

+0.45%

LIFX Life360, Inc.

13.09

+8.62%

NEOJF NEOJAPAN Inc.

14.23

+78.77%

RSSS Research Solutions, Inc.

2.7600

-1.08%

OOMA Ooma, Inc.

12.17

-1.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GivBux, Inc. (GBUX)

Related Tickers