Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

GivBux, Inc. (GBUX)

Compare
3.6000
-0.4300
(-10.67%)
At close: 3:59:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.00004.00003.23003.60003.600060,110
Apr 16, 20254.05004.10003.07004.03004.030070,270
Apr 15, 20254.58004.93003.82004.03254.032549,301
Apr 14, 20255.52005.55004.46004.73004.730031,550
Apr 11, 20255.88005.88004.51005.50005.500034,674
Apr 10, 20257.07007.07005.60005.85005.850023,641
Apr 9, 20255.50007.07004.51007.07007.070065,508
Apr 8, 20259.15009.15005.00005.28005.280091,587
Apr 7, 20258.08009.88008.00009.00009.000059,585
Apr 4, 20257.20009.00007.00008.07008.070066,684
Apr 3, 20255.80007.12005.80007.00007.000045,021
Apr 2, 20256.02006.15005.56005.56005.56007,019
Apr 1, 20256.76006.76005.81006.00006.000014,071
Mar 31, 20256.47007.20006.33006.70006.700022,847
Mar 28, 20256.24006.27005.00006.02006.020025,867
Mar 27, 20256.15006.34005.70006.25006.250029,567
Mar 26, 20256.10006.80005.52006.39006.390020,571
Mar 25, 20255.16006.55005.16005.93005.930033,903
Mar 24, 20253.50005.10003.50005.10005.100063,861
Mar 21, 20252.22003.70002.18003.32003.320031,464
Mar 20, 20252.44002.44001.80752.40002.400031,149
Mar 19, 20253.13003.35001.84002.44002.440035,203
Mar 18, 20253.90003.99003.12003.12003.12008,796
Mar 17, 20254.09004.09003.21003.58003.580018,615
Mar 14, 20254.02504.21004.00004.09004.090011,848
Mar 13, 20253.80004.24003.80004.03004.030014,290
Mar 12, 20254.04004.04003.70003.95003.95008,617
Mar 11, 20254.15004.15003.90654.04654.04657,603
Mar 10, 20254.11004.18003.84004.00004.000010,524
Mar 7, 20253.74004.08003.30004.07004.070021,478
Mar 6, 20253.88004.12003.26003.50003.500014,032
Mar 5, 20254.09004.10003.79003.95003.950034,350
Mar 4, 20253.49004.64503.48994.09004.090041,646
Mar 3, 20254.18004.50003.38003.46003.460018,872
Feb 28, 20254.50004.51003.70004.04004.040029,920
Feb 27, 20255.26005.77004.12004.52004.520068,225
Feb 26, 20255.76006.43005.11005.40005.400030,977
Feb 25, 20255.76005.76003.59005.75005.750097,318
Feb 24, 20257.52007.64005.25005.76005.760070,641
Feb 21, 20258.44008.44007.37007.54007.540049,372
Feb 20, 20258.80009.77007.20008.34008.340075,245
Feb 19, 20259.480010.05008.57008.80008.800084,608
Feb 18, 20257.70009.48007.40009.30009.3000126,074
Feb 14, 20258.11008.75006.85007.40007.4000138,327
Feb 13, 20256.40008.10006.33508.00008.0000175,739
Feb 12, 20256.14006.40005.26006.37006.3700129,098
Feb 11, 20253.91006.19003.89005.92005.9200208,206
Feb 10, 20252.80003.80002.42003.75003.750094,759
Feb 7, 20252.44002.79002.34002.66252.662515,378
Feb 6, 20252.09002.65002.08002.42002.420021,200
Feb 5, 20252.16352.17002.06002.10002.10004,955
Feb 4, 20252.30002.44991.76002.30002.300028,848
Feb 3, 20252.15002.35002.04002.29002.290056,454
Jan 31, 20252.33002.34001.58002.02502.025063,431
Jan 30, 20251.25501.50001.24241.46751.467528,253
Jan 29, 20251.36001.43501.05001.27001.270030,286
Jan 28, 20251.43251.44000.93801.36001.360019,066
Jan 27, 20251.45001.45001.40001.42001.42009,220
Jan 24, 20251.42001.54001.42001.54001.54006,312
Jan 23, 20251.44001.74001.39001.42001.420019,097
Jan 22, 20251.29001.44351.29001.36001.36001,950
Jan 21, 20251.39001.39001.35001.36001.36001,495
Jan 17, 20251.32001.32001.30001.30001.3000846
Jan 16, 20251.28001.44001.23001.35001.35009,341
Jan 15, 20251.54751.54891.09001.15001.150010,235
Jan 14, 20251.73001.73001.53001.58001.580015,283
Jan 13, 20251.73001.75751.65001.70001.70007,582
Jan 10, 20251.73001.90001.70001.82001.82006,849
Jan 8, 20251.85251.87001.67001.74001.740021,158
Jan 7, 20252.08002.08001.72001.87001.870024,299
Jan 6, 20251.67002.33001.65111.99001.990058,134
Jan 3, 20251.64001.72001.58251.66001.660013,630
Jan 2, 20251.31001.61000.97211.61001.610013,455
Dec 31, 20241.20001.49001.19001.39001.390044,032
Dec 30, 20241.20601.20601.15501.20001.20006,077
Dec 27, 20241.19251.21001.19001.21001.21004,414
Dec 26, 20241.23001.23001.10001.18301.18305,132
Dec 24, 20241.19001.21501.17001.20701.20705,958
Dec 23, 20241.19001.21001.16571.21001.210011,377
Dec 20, 20241.19001.19001.06001.19001.190019,269
Dec 19, 20241.14001.19001.13001.19001.190026,869
Dec 18, 20241.05001.16001.05001.15001.150023,494
Dec 17, 20241.02001.08001.02001.04351.04353,405
Dec 16, 20240.99001.05000.99001.02001.02009,602
Dec 13, 20241.03001.03000.94000.96130.96132,736
Dec 12, 20240.83001.07000.83001.02001.020037,322
Dec 11, 20240.84000.90000.81000.85000.85006,425
Dec 10, 20240.83250.85500.83250.85000.85005,625
Dec 9, 20240.80000.84000.76000.78000.78006,362
Dec 6, 20240.85000.85000.75000.80000.800016,416
Dec 5, 20240.93000.93000.79000.80000.800023,220
Dec 4, 20240.75000.85000.74000.85000.850014,022
Dec 3, 20240.79000.79000.72000.75000.750024,424
Dec 2, 20240.75000.76000.68000.74000.740045,090
Nov 29, 20240.74000.75000.74000.75000.75005,125
Nov 27, 20240.71000.74000.70000.71000.71002,900
Nov 26, 20240.72500.75000.69000.70000.700014,296
Nov 25, 20240.71750.73750.68000.72500.725022,401
Nov 22, 20240.75000.76000.71000.75000.750036,664
Nov 21, 20240.59000.75000.58650.69000.690091,536
Nov 20, 20240.45440.63000.45440.60000.600055,555
Nov 19, 20240.44980.51000.44980.45000.450012,118
Nov 18, 20240.36000.36000.36000.36000.3600-
Nov 15, 20240.36000.36000.36000.36000.3600-
Nov 14, 20240.36290.36290.36000.36000.36001,000
Nov 13, 20240.45000.45000.45000.45000.4500-
Nov 12, 20240.45000.45000.45000.45000.4500-
Nov 11, 20240.45000.45000.45000.45000.4500-
Nov 8, 20240.45000.45000.45000.45000.4500-
Nov 7, 20240.36000.45000.36000.45000.45001,200
Nov 6, 20240.52000.52000.52000.52000.5200-
Nov 5, 20240.52000.52000.52000.52000.5200-
Nov 4, 20240.52000.52000.52000.52000.5200-
Nov 1, 20240.52000.52000.52000.52000.5200500
Oct 31, 20240.53000.53000.53000.53000.5300-
Oct 30, 20240.53000.53000.53000.53000.5300-
Oct 29, 20240.38000.53000.38000.53000.53002,863
Oct 28, 20240.51000.51000.51000.51000.5100-
Oct 25, 20240.51000.51000.51000.51000.5100-
Oct 24, 20240.51000.51000.51000.51000.5100-
Oct 23, 20240.51000.51000.51000.51000.5100-
Oct 22, 20240.51000.51000.51000.51000.5100-
Oct 21, 20240.51000.51000.51000.51000.5100-
Oct 18, 20240.51000.51000.51000.51000.5100155
Oct 17, 20240.57000.57000.57000.57000.5700-
Oct 16, 20240.57000.57000.57000.57000.5700500
Oct 15, 20240.35500.35500.35500.35500.3550-
Oct 14, 20240.35500.35500.35500.35500.3550100
Oct 11, 20240.36500.38090.36500.38090.38091,050
Oct 10, 20240.39000.52470.38500.51000.51003,100
Oct 9, 20240.38000.52500.38000.51000.51004,000
Oct 8, 20240.45000.54000.42630.53000.53009,000
Oct 7, 20240.57000.57000.57000.57000.5700748
Oct 4, 20240.53000.53000.53000.53000.5300-
Oct 3, 20240.53000.53000.53000.53000.5300-
Oct 2, 20240.53000.53000.53000.53000.5300-
Oct 1, 20240.53000.53000.53000.53000.5300-
Sep 30, 20240.53000.53000.53000.53000.5300-
Sep 27, 20240.53000.53000.53000.53000.5300-
Sep 26, 20240.53000.53000.53000.53000.5300-
Sep 25, 20240.53000.53000.53000.53000.5300-
Sep 24, 20240.53000.53000.53000.53000.5300-
Sep 23, 20240.53000.53000.53000.53000.5300750
Sep 20, 20240.51000.51000.51000.51000.5100988
Sep 19, 20240.65000.65000.20000.52800.528010,882
Sep 18, 20240.40000.40000.40000.40000.40001,000
Sep 17, 20240.60000.60000.41000.41000.41001,150
Sep 16, 20240.55000.55000.55000.55000.5500-
Sep 13, 20240.55000.55000.55000.55000.55002,180
Sep 12, 20240.50000.50000.50000.50000.5000-
Sep 11, 20240.50000.50000.50000.50000.5000-
Sep 10, 20240.50000.50000.50000.50000.5000-
Sep 9, 20240.50000.50000.50000.50000.5000-
Sep 6, 20240.50000.50000.50000.50000.5000-
Sep 5, 20240.63730.63730.50000.50000.50006,055
Sep 4, 20240.63740.63740.53000.61000.61001,576
Sep 3, 20240.51000.51000.51000.51000.5100-
Aug 30, 20240.56100.56100.51000.51000.51004,500
Aug 29, 20240.52000.52000.52000.52000.5200200
Aug 28, 20240.51000.51000.51000.51000.5100656
Aug 27, 20240.51000.51000.51000.51000.5100-
Aug 26, 20240.51000.51000.51000.51000.5100-
Aug 23, 20240.66000.66000.51000.51000.51003,872
Aug 22, 20240.50000.50000.50000.50000.5000-
Aug 21, 20240.50000.50000.50000.50000.5000780
Aug 20, 20240.42010.42010.42010.42010.4201-
Aug 19, 20240.42010.42010.42010.42010.4201-
Aug 16, 20240.50000.50000.42010.42010.42011,620
Aug 15, 20240.50000.50000.50000.50000.5000-
Aug 14, 20240.50000.50000.50000.50000.5000-
Aug 13, 20240.50000.50000.50000.50000.5000-
Aug 12, 20240.50000.50000.50000.50000.5000-
Aug 9, 20240.50000.50000.50000.50000.5000-
Aug 8, 20240.50000.50000.50000.50000.5000-
Aug 7, 20240.50000.50000.50000.50000.5000-
Aug 6, 20240.50000.50000.50000.50000.5000-
Aug 5, 20240.50000.50000.50000.50000.5000-
Aug 2, 20240.50000.50000.50000.50000.5000-
Aug 1, 20240.50000.50000.50000.50000.50006,080
Jul 31, 20240.50000.50000.50000.50000.5000-
Jul 30, 20240.50000.50000.50000.50000.50005,000
Jul 29, 20240.51000.51000.51000.51000.5100-
Jul 26, 20240.50000.51000.50000.51000.51007,782
Jul 25, 20240.58000.58000.58000.58000.5800-
Jul 24, 20240.58000.58000.58000.58000.5800-
Jul 23, 20240.58000.58000.58000.58000.58005,025
Jul 22, 20240.58000.58000.58000.58000.5800-
Jul 19, 20240.58000.58000.58000.58000.5800-
Jul 18, 20240.63500.63500.58000.58000.58001,500
Jul 17, 20240.60000.60000.60000.60000.6000-
Jul 16, 20240.61000.66900.60000.60000.60002,705
Jul 15, 20240.60000.60000.59000.59000.59006,625
Jul 12, 20240.60000.60000.60000.60000.6000-
Jul 11, 20240.60000.60000.60000.60000.60001,900
Jul 10, 20240.66990.66990.66990.66990.6699-
Jul 9, 20240.64800.66990.63000.66990.66995,075
Jul 8, 20240.60000.61000.60000.60000.60008,000
Jul 5, 20240.69990.69990.69990.69990.6999-
Jul 3, 20240.69990.69990.69990.69990.6999-
Jul 2, 20240.60000.69990.60000.69990.69995,761
Jul 1, 20240.72000.72000.72000.72000.7200-
Jun 28, 20240.67250.72400.30000.72000.720017,448
Jun 27, 20240.75000.75000.74900.74900.7490300
Jun 26, 20240.65000.72900.65000.72900.729011,250
Jun 25, 20240.70000.70000.70000.70000.70001,135
Jun 24, 20240.70000.73900.67000.73900.73902,479
Jun 21, 20240.72000.72000.72000.72000.7200400
Jun 20, 20240.71750.71750.71750.71750.7175-
Jun 18, 20240.71750.71750.71750.71750.7175-
Jun 17, 20240.76500.76500.71750.71750.7175820
Jun 14, 20240.78000.78000.69000.70000.700013,851
Jun 13, 20240.64250.75000.64100.72000.720021,376
Jun 12, 20240.73000.75900.61000.66000.660035,839
Jun 11, 20240.70010.75000.66000.70000.700038,535
Jun 10, 20240.74500.74500.62000.67900.679040,638
Jun 7, 20240.63500.75000.63400.72500.725030,185
Jun 6, 20240.71000.77990.66870.72500.725039,502
Jun 5, 20240.70001.00000.70000.76000.760039,160
Jun 4, 20240.65000.72500.62500.71500.715037,608
Jun 3, 20240.69000.69900.60000.67000.670024,605
May 31, 20240.60000.73500.59000.67000.670035,518
May 30, 20240.41250.60000.41250.59000.590017,901
May 29, 20240.60400.61400.38750.55920.559238,500
May 28, 20240.65250.65250.51000.59900.599012,171
May 24, 20240.45000.58000.45000.58000.580036,139
May 23, 20240.64000.88000.54800.55000.550015,801
May 22, 20240.38000.55890.36500.55890.55899,517
May 21, 20240.51000.58000.43500.51000.510037,896
May 20, 20240.59000.74640.50000.51000.51004,653
May 17, 20240.57000.60000.40250.52640.52647,624
May 16, 20240.42000.51000.40000.51000.51005,200
May 15, 20240.55000.55000.55000.55000.5500300
May 14, 20240.60000.60000.60000.60000.6000-
May 13, 20240.60000.60000.60000.60000.6000100
May 10, 20240.57970.57970.57970.57970.5797100
May 9, 20240.57900.57900.57900.57900.5790100
May 8, 20240.57900.57900.57900.57900.5790-
May 7, 20240.57900.57900.57900.57900.5790200
May 6, 20240.40000.45000.35000.45000.450013,010
May 3, 20240.60000.60000.60000.60000.6000-
May 2, 20240.60000.60000.60000.60000.6000-
May 1, 20240.60000.60000.60000.60000.6000-
Apr 30, 20240.60000.60000.60000.60000.6000100
Apr 29, 20240.57970.57970.57970.57970.5797-
Apr 26, 20240.48870.57970.48870.57970.5797200
Apr 25, 20240.45500.57970.45500.57970.5797300
Apr 24, 20240.57980.57980.57980.57980.5798-
Apr 23, 20240.53930.57980.53930.57980.5798200
Apr 22, 20240.60000.60000.43000.52500.52506,549
Apr 19, 20240.60000.60000.60000.60000.6000300
Apr 18, 20240.57450.60000.57450.60000.6000300

Related Tickers

LGIQ Logiq, Inc.
0.0100
0.00%
 
CAUD Collective Audience, Inc.
0.0480
0.00%
 
VERB Verb Technology Company, Inc.
4.2000
-3.67%
 
WAST Waste Energy Corp.
0.0153
+39.09%
 
SWRM AppSwarm, Inc.
0.0002
0.00%
 
FRGT Freight Technologies, Inc.
0.8755
-2.72%
 
EVOL.ST Evolear AB (publ)
1.4650
-2.33%
 
CSH.HM Cenit AG
7.88
+3.96%
 
7DF.SG Freshworks Inc.
11.00
+0.92%
 
Z421.F Planisware SAS
21.90
-2.23%