Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Givbux Inc (OP: GBUX )

0.6700 +0.0800 (+13.56%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 2024 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 31, 2024 0.6000 0.7350 0.5900 0.6700 35,518 +0.08(+13.56%)
May 30, 2024 0.4200 0.6000 0.4125 0.5900 17,901 +0.03(+5.49%)
May 29, 2024 0.6140 0.6140 0.3875 0.5593 38,500 -0.04(-6.63%)
May 28, 2024 0.6525 0.6525 0.5100 0.5990 12,171 +0.02(+3.28%)
May 24, 2024 0.5275 0.5800 0.4500 0.5800 36,139 +0.03(+5.45%)
May 23, 2024 0.6400 0.8800 0.5480 0.5500 15,801 -0.01(-1.59%)
May 22, 2024 0.3650 0.5589 0.3650 0.5589 9,517 +0.05(+9.59%)
May 21, 2024 0.5800 0.5800 0.4350 0.5100 37,896 +0.00(+0.00%)
May 20, 2024 0.5900 0.7464 0.5000 0.5100 4,653 -0.02(-3.12%)
May 17, 2024 0.5700 0.6000 0.4025 0.5264 7,624 +0.02(+3.22%)
May 16, 2024 0.4200 0.5100 0.4000 0.5100 5,200 -0.04(-7.27%)
May 15, 2024 0.5500 0.5500 0.5500 0.5500 300 -0.05(-8.33%)
May 13, 2024 0.6000 0 +0.02(+3.50%)
May 10, 2024 0.5797 0.5797 0.5797 0.5797 100 +0.00(+0.12%)
May 09, 2024 0.5790 0.5790 0.5790 0.5790 100 +0.00(+0.00%)
May 07, 2024 0.5790 0 +0.13(+28.67%)
May 06, 2024 0.4000 0.4500 0.3500 0.4500 13,010 -0.15(-25.00%)
Apr 30, 2024 0.6000 0 +0.02(+3.50%)
Apr 26, 2024 0.5797 0 +0.00(+0.00%)
Apr 25, 2024 0.5797 0.5797 0.4550 0.5797 300 -0.00(-0.02%)
Apr 23, 2024 0.5798 6 +0.05(+10.44%)
Apr 22, 2024 0.6000 0.6000 0.4300 0.5250 6,549 -0.07(-12.50%)
Apr 19, 2024 0.6000 0.6000 0.6000 0.6000 300 +0.00(+0.00%)
Apr 18, 2024 0.5745 0.6000 0.5745 0.6000 300 +0.01(+1.69%)
Apr 17, 2024 0.5500 0.5900 0.5500 0.5900 200 -0.01(-1.65%)
Apr 16, 2024 0.5150 0.5999 0.4300 0.5999 2,800 +0.03(+4.42%)
Apr 15, 2024 0.5745 0.5745 0.5745 0.5745 118 +0.14(+31.89%)
Apr 12, 2024 0.4300 0.5900 0.4300 0.4356 1,276 -0.16(-27.40%)
Apr 11, 2024 0.6000 0.6000 0.6000 0.6000 300 +0.00(+0.00%)
Apr 10, 2024 0.4400 0.6000 0.4400 0.6000 2,900 +0.04(+7.14%)
Apr 09, 2024 0.5600 0.5600 0.5600 0.5600 300 +0.00(+0.00%)
Apr 08, 2024 0.5420 0.5600 0.5420 0.5600 500 +0.00(+0.00%)
Apr 05, 2024 0.5294 0.5600 0.5294 0.5600 600 +0.00(+0.00%)
Apr 04, 2024 0.5600 0.5600 0.5405 0.5600 400 +0.02(+3.70%)
Apr 03, 2024 0.4356 0.5600 0.4356 0.5400 4,987 -0.03(-5.26%)
Apr 02, 2024 0.5700 0.5700 0.5700 0.5700 700 +0.00(+0.00%)
Apr 01, 2024 0.5800 0.5800 0.4200 0.5700 850 +0.00(+0.00%)
Mar 28, 2024 0.3732 0.5700 0.3732 0.5700 2,341 +0.19(+50.00%)
Mar 27, 2024 0.5800 0.5800 0.3800 0.3800 750 -0.19(-33.33%)
Mar 26, 2024 0.5800 0.5800 0.4400 0.5700 3,200 -0.00(-0.44%)
Mar 25, 2024 0.3400 0.5725 0.3400 0.5725 3,100 -0.03(-4.58%)
Mar 21, 2024 0.6000 0 +0.01(+1.69%)
Mar 20, 2024 0.5900 0.5900 0.5900 0.5900 300 +0.00(+0.00%)
Mar 19, 2024 0.4500 0.5900 0.4500 0.5900 4,005 +0.09(+18.00%)
Mar 18, 2024 0.4000 0.5100 0.3400 0.5000 10,422 -0.04(-7.41%)
Mar 15, 2024 0.6000 0.6000 0.5400 0.5400 2,100 -0.06(-10.00%)
Mar 14, 2024 0.6000 0.6000 0.3540 0.6000 450 +0.01(+1.69%)
Mar 13, 2024 0.5900 0.5900 0.5900 0.5900 100 +0.00(+0.00%)
Mar 12, 2024 0.5700 0.5900 0.5700 0.5900 200 -0.01(-1.67%)
Mar 11, 2024 0.6000 0.6000 0.6000 0.6000 295 +0.04(+7.14%)
Mar 08, 2024 0.3340 0.6000 0.3340 0.5600 1,100 -0.04(-6.67%)
Mar 07, 2024 0.5000 0.6000 0.3340 0.6000 1,305 +0.00(+0.00%)
Mar 06, 2024 0.6000 0.6000 0.6000 0.6000 300 +0.00(+0.00%)
Mar 05, 2024 0.6000 0.6000 0.6000 0.6000 300 +0.02(+2.74%)
Mar 04, 2024 0.5840 0.5840 0.5840 0.5840 100 +0.11(+24.26%)
Mar 01, 2024 0.4800 0.4800 0.3540 0.4700 800 -0.01(-2.08%)
Feb 29, 2024 0.4800 0.4800 0.4800 0.4800 300 +0.03(+6.67%)
Feb 28, 2024 0.3320 0.5839 0.3320 0.4500 4,500 +0.00(+0.00%)
Feb 27, 2024 0.6000 0.6000 0.4400 0.4500 2,100 +0.00(+0.00%)
Feb 26, 2024 0.3376 0.4500 0.3376 0.4500 1,396 +0.00(+0.00%)
Feb 23, 2024 0.4300 0.5841 0.4300 0.4500 2,955 +0.06(+15.47%)
Feb 22, 2024 0.4000 0.4000 0.3500 0.3897 2,445 -0.01(-2.58%)
Feb 21, 2024 0.5838 0.5838 0.4000 0.4000 604 +0.00(+0.00%)
Feb 20, 2024 0.5000 0.5800 0.3400 0.4000 2,007 -0.15(-27.27%)
Feb 16, 2024 0.5500 0.5500 0.4500 0.5500 2,100 -0.02(-2.69%)
Feb 15, 2024 0.5652 0.5652 0.4550 0.5652 200 +0.17(+41.30%)
Feb 14, 2024 0.5500 0.5550 0.3400 0.4000 11,975 -0.03(-7.41%)
Feb 13, 2024 0.5700 0.5800 0.3020 0.4320 3,595 +0.04(+10.77%)
Feb 12, 2024 0.3900 0.3900 0.3900 0.3900 295 -0.21(-35.00%)
Feb 09, 2024 0.5900 0.6000 0.5900 0.6000 200 +0.20(+50.00%)
Feb 08, 2024 0.4050 0.4900 0.3350 0.4000 3,050 +0.02(+5.26%)
Feb 07, 2024 0.3500 0.4000 0.3100 0.3800 73,615 +0.05(+15.15%)
Feb 06, 2024 0.3000 0.5100 0.3000 0.3300 10,000 -0.02(-5.71%)
Feb 05, 2024 0.4000 0.5130 0.3400 0.3500 37,163 +0.04(+12.90%)
Feb 02, 2024 0.5448 0.6489 0.3100 0.3100 13,280 -0.27(-46.67%)
Feb 01, 2024 0.3900 0.7500 0.3800 0.5813 6,600 -0.07(-10.38%)
Jan 31, 2024 0.6000 1.000 0.5000 0.6486 324,459 +0.05(+8.10%)
Jan 30, 2024 0.4600 0.6500 0.4600 0.6000 300 +0.08(+15.38%)
Jan 29, 2024 0.4700 0.5899 0.4700 0.5200 5,520 -0.08(-13.33%)
Jan 26, 2024 0.6000 0.6500 0.6000 0.6000 371 +0.10(+20.00%)
Jan 25, 2024 0.5500 0.6400 0.5000 0.5000 13,140 -0.20(-28.57%)
Jan 24, 2024 0.5200 0.7000 0.5200 0.7000 10,100 +0.01(+1.45%)
Jan 23, 2024 0.5300 0.8700 0.5000 0.6900 9,420 -0.18(-20.69%)
Jan 19, 2024 0.8700 50 +0.13(+17.57%)
Jan 18, 2024 0.8600 0.8600 0.4680 0.7400 1,208 -0.25(-25.25%)
Jan 16, 2024 0.9900 49 +0.24(+32.00%)
Jan 12, 2024 0.4534 0.8893 0.4534 0.7500 1,200 +0.26(+53.06%)
Jan 11, 2024 0.3400 0.4900 0.3400 0.4900 66,488 +0.09(+24.05%)
Jan 10, 2024 0.3950 0.3950 0.3950 0.3950 100 +0.01(+1.80%)
Jan 09, 2024 0.3880 0.3880 0.3880 0.3880 170 -0.01(-1.77%)
Jan 08, 2024 0.3200 0.3950 0.3200 0.3950 5,954 +0.00(+0.00%)
Jan 05, 2024 0.3400 0.3950 0.3400 0.3950 10,500 +0.00(+0.00%)
Jan 04, 2024 0.3950 0.3950 0.2100 0.3950 3,038 +0.00(+0.00%)
Jan 02, 2024 0.3950 0 +0.00(+0.00%)
Dec 29, 2023 0.3800 0.3950 0.2500 0.3950 19,543 +0.00(+0.00%)
Dec 27, 2023 0.3950 33 +0.00(+0.00%)
Dec 26, 2023 0.3950 0.3950 0.3500 0.3950 4,994 +0.02(+3.97%)
Dec 22, 2023 0.3799 0.3799 0.3000 0.3799 4,600 -0.02(-3.82%)
Dec 21, 2023 0.2600 0.3950 0.2600 0.3950 4,532 -0.04(-10.23%)
Dec 20, 2023 0.2800 0.4400 0.2400 0.4400 14,000 +0.11(+35.38%)
Dec 19, 2023 0.3144 0.3500 0.2750 0.3250 5,750 +0.03(+8.77%)
Dec 18, 2023 0.3150 0.3150 0.2500 0.2988 4,600 -0.03(-8.06%)
Dec 15, 2023 0.4050 0.4050 0.2655 0.3250 7,400 +0.07(+26.21%)
Dec 14, 2023 0.2050 0.2900 0.2050 0.2575 43,167 +0.01(+3.00%)
Dec 13, 2023 0.3988 0.3988 0.2500 0.2500 5,124 +0.00(+0.00%)
Dec 12, 2023 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Dec 08, 2023 0.2500 50 -0.04(-13.07%)
Dec 07, 2023 0.3621 0.4495 0.2876 0.2876 3,504 -0.01(-2.87%)
Dec 06, 2023 0.3188 0.3188 0.2880 0.2961 3,346 +0.01(+3.79%)
Dec 05, 2023 0.2710 0.2853 0.2710 0.2853 4,800 -0.22(-43.39%)
Dec 04, 2023 0.4747 0.5040 0.4747 0.5040 1,450 +0.22(+80.00%)
Dec 01, 2023 0.4889 0.5400 0.2800 0.2800 21,594 -0.07(-20.00%)
Nov 30, 2023 0.5500 0.5500 0.3500 0.3500 34,631 -0.15(-30.00%)
Nov 29, 2023 0.5310 0.7900 0.4641 0.5000 24,807 -0.23(-31.51%)
Nov 28, 2023 0.8200 0.9900 0.7202 0.7300 29,648 -0.28(-27.72%)
Nov 27, 2023 0.8831 1.010 0.8831 1.010 595 -0.02(-1.94%)
Nov 24, 2023 0.9325 1.030 0.9000 1.030 1,050 +0.00(+0.00%)
Nov 22, 2023 0.9897 1.280 0.8626 1.030 7,726 +0.15(+17.03%)
Nov 21, 2023 0.9897 0.9897 0.8202 0.8801 7,702 -0.07(-7.09%)
Nov 20, 2023 0.8926 0.9473 0.8760 0.9473 1,210 +0.03(+2.73%)
Nov 17, 2023 1.040 1.040 0.8926 0.9221 2,596 -0.15(-14.22%)
Nov 16, 2023 1.100 1.282 1.050 1.075 4,114 -0.11(-9.66%)
Nov 15, 2023 1.088 1.331 0.8801 1.190 8,073 +0.06(+5.31%)
Nov 14, 2023 1.040 1.150 0.8601 1.130 5,294 -0.05(-4.24%)
Nov 13, 2023 1.310 1.380 1.180 1.180 1,575 +0.00(+0.00%)
Nov 10, 2023 1.070 1.190 0.8502 1.180 2,350 +0.00(+0.00%)
Nov 09, 2023 1.060 1.188 0.8601 1.180 7,249 -0.01(-0.84%)
Nov 08, 2023 1.390 1.390 1.190 1.190 1,120 -0.06(-5.03%)
Nov 07, 2023 1.015 1.260 1.015 1.253 5,576 +0.00(+0.24%)
Nov 06, 2023 1.370 1.370 1.200 1.250 12,570 -0.12(-8.76%)
Nov 03, 2023 1.130 1.380 1.120 1.370 12,128 +0.07(+5.38%)
Nov 02, 2023 1.235 1.400 1.160 1.300 4,983 -0.14(-9.72%)
Nov 01, 2023 1.034 1.470 0.9500 1.440 25,029 +0.04(+2.86%)
Oct 31, 2023 1.500 1.500 1.100 1.400 4,444 -0.10(-6.67%)
Oct 30, 2023 1.500 1.500 1.500 1.500 929 +0.00(+0.00%)
Oct 27, 2023 1.420 1.500 1.420 1.500 1,649 +0.02(+1.35%)
Oct 26, 2023 1.435 1.490 1.190 1.480 21,027 +0.16(+12.21%)
Oct 25, 2023 1.500 1.500 1.180 1.319 8,634 -0.18(-11.92%)
Oct 24, 2023 1.600 1.600 0.8102 1.498 25,728 -0.08(-5.22%)
Oct 23, 2023 1.391 1.650 1.391 1.580 12,985 +0.16(+11.07%)
Oct 20, 2023 1.343 1.500 1.302 1.423 6,372 +0.05(+3.83%)
Oct 19, 2023 1.150 1.380 1.150 1.370 28,720 +0.20(+17.09%)
Oct 18, 2023 1.660 1.670 0.7601 1.170 31,455 -0.02(-1.47%)
Oct 17, 2023 1.130 1.188 1.130 1.188 6,674 +0.09(+7.95%)
Oct 16, 2023 1.500 1.670 0.8001 1.100 70,907 -0.40(-26.67%)
Oct 13, 2023 1.345 1.940 1.290 1.500 15,827 +0.23(+18.11%)
Oct 12, 2023 1.200 1.350 1.150 1.270 48,615 +0.11(+9.48%)
Oct 11, 2023 1.090 1.300 1.025 1.160 84,692 +0.12(+11.11%)
Oct 10, 2023 1.137 1.140 1.020 1.044 11,489 -0.09(-7.61%)
Oct 09, 2023 1.060 1.174 1.060 1.130 19,115 +0.06(+6.10%)
Oct 06, 2023 0.9775 1.150 0.9775 1.065 15,150 +0.06(+6.50%)
Oct 05, 2023 1.040 1.100 1.000 1.000 8,835 -0.04(-4.08%)
Oct 04, 2023 0.8500 1.050 0.8500 1.042 12,158 +0.09(+9.74%)
Oct 03, 2023 0.9400 0.9500 0.9260 0.9500 16,220 +0.02(+2.15%)
Oct 02, 2023 0.8817 0.9300 0.8300 0.9300 18,666 +0.06(+6.90%)
Sep 29, 2023 0.8008 0.9000 0.7955 0.8700 23,507 +0.09(+11.54%)
Sep 28, 2023 0.8000 0.8000 0.7000 0.7800 36,660 +0.06(+7.59%)
Sep 27, 2023 0.7350 0.7500 0.6600 0.7250 5,700 +0.01(+1.75%)
Sep 26, 2023 0.5010 0.7125 0.4900 0.7125 235,695 +0.16(+28.38%)
Sep 25, 2023 0.5950 0.5550 0.5550 0.5550 178,460 +0.04(+7.14%)
Sep 22, 2023 0.6500 0.6500 0.5110 0.5180 25,500 -0.03(-5.82%)
Sep 21, 2023 0.5000 0.7200 0.5000 0.5500 21,500 -0.34(-38.20%)
Sep 15, 2023 0.8900 0 -0.02(-2.20%)
Sep 12, 2023 0.9100 0 +0.06(+7.06%)
Sep 11, 2023 0.8200 0.8500 0.7975 0.8500 24,050 +0.14(+19.72%)
Sep 08, 2023 0.7100 0.7100 0.7100 0.7100 1,000 -0.18(-20.40%)
Sep 06, 2023 0.8920 0 +0.05(+6.03%)
Aug 30, 2023 0.8413 0 -0.56(-39.91%)
Aug 28, 2023 1.400 0 -0.04(-2.91%)
Aug 24, 2023 1.442 0 -0.10(-6.36%)
Aug 16, 2023 1.540 0 -0.35(-18.52%)
Aug 04, 2023 1.890 0 +0.24(+14.55%)
Aug 03, 2023 1.650 1.650 1.650 1.650 100 -0.05(-3.03%)
Aug 01, 2023 1.702 0 -0.01(-0.49%)
Jul 31, 2023 1.647 1.710 1.600 1.710 700 +0.01(+0.58%)
Jul 28, 2023 1.700 1.700 1.700 1.700 100 -0.03(-1.45%)
Jul 27, 2023 1.800 1.800 1.725 1.725 200 -0.02(-1.43%)
Jul 26, 2023 1.700 1.750 1.700 1.750 407 -0.05(-2.78%)
Jul 25, 2023 1.800 1.800 1.800 1.800 3,087 +0.00(+0.00%)
Jul 21, 2023 1.800 0 +0.00(+0.00%)
Jul 20, 2023 1.800 1.800 1.765 1.800 2,840 +0.04(+2.42%)
Jul 19, 2023 1.758 1.758 1.758 1.758 100 +0.06(+3.38%)
Jul 18, 2023 1.700 1.800 1.700 1.700 300 -0.05(-2.86%)
Jul 17, 2023 1.750 1.750 1.750 1.750 600 +0.05(+2.69%)
Jul 14, 2023 1.715 1.750 1.600 1.704 2,100 -0.04(-2.06%)
Jul 13, 2023 1.790 1.870 1.740 1.740 400 -0.01(-0.57%)
Jul 12, 2023 1.830 1.830 1.640 1.750 6,720 +0.00(+0.00%)
Jul 11, 2023 1.800 1.920 1.607 1.750 7,600 -0.16(-8.38%)
Jul 10, 2023 1.871 1.910 1.871 1.910 808 +0.00(+0.00%)
Jul 07, 2023 1.910 1.910 1.910 1.910 2,615 +0.01(+0.53%)
Jul 05, 2023 1.900 10 +0.05(+2.70%)
Jun 30, 2023 1.850 0 +0.03(+1.65%)
Jun 29, 2023 1.770 1.820 1.760 1.820 700 +0.01(+0.41%)
Jun 28, 2023 1.812 1.812 1.812 1.812 100 -0.04(-2.03%)
Jun 27, 2023 1.860 1.860 1.850 1.850 500 -0.10(-5.13%)
Jun 26, 2023 1.760 1.950 1.760 1.950 2,700 +0.27(+16.07%)
Jun 23, 2023 1.700 1.700 1.680 1.680 5,401 -0.11(-6.15%)
Jun 22, 2023 1.800 1.820 1.740 1.790 7,170 -0.01(-0.56%)
Jun 21, 2023 1.760 1.850 1.760 1.800 2,900 -0.19(-9.55%)
Jun 20, 2023 1.760 1.990 1.760 1.990 2,450 +0.08(+4.05%)
Jun 16, 2023 2.010 2.011 1.825 1.913 1,500 +0.16(+9.29%)
Jun 15, 2023 1.750 1.750 1.750 1.750 100 +0.03(+1.74%)
Jun 14, 2023 1.720 1.720 1.720 1.720 100 +0.07(+4.24%)
Jun 13, 2023 1.700 1.700 1.650 1.650 1,100 +0.02(+0.98%)
Jun 12, 2023 1.635 1.635 1.630 1.634 800 +0.00(+0.25%)
Jun 08, 2023 1.630 0 +0.14(+9.40%)
Jun 07, 2023 1.481 1.490 1.420 1.490 1,500 -0.04(-2.84%)
Jun 06, 2023 1.590 1.590 1.481 1.534 500 +0.03(+2.23%)
Jun 05, 2023 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jun 02, 2023 1.500 1.500 1.500 1.500 100 +0.04(+2.74%)
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.