Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lobe Sciences Ltd (OP: GTSIF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 12, 2021 0.0440 0 +0.00(+4.76%)
Nov 11, 2021 0.0411 0.0485 0.0401 0.0420 44,005 -0.01(-13.04%)
Nov 09, 2021 0.0477 0.0483 0.0435 0.0483 145,426 -0.00(-1.83%)
Nov 08, 2021 0.0485 0.0550 0.0441 0.0492 195,597 +0.00(+1.65%)
Nov 05, 2021 0.0532 0.0532 0.0400 0.0484 383,766 +0.00(+0.00%)
Nov 04, 2021 0.0366 0.0484 0.0366 0.0484 290,566 +0.01(+15.24%)
Nov 03, 2021 0.0376 0.0444 0.0376 0.0420 165,086 +0.00(+0.00%)
Nov 02, 2021 0.0493 0.0493 0.0402 0.0420 102,275 -0.00(-3.45%)
Nov 01, 2021 0.0409 0.0450 0.0363 0.0435 434,924 -0.00(-3.33%)
Oct 29, 2021 0.0495 0.0495 0.0450 0.0450 80,535 +0.00(+0.00%)
Oct 28, 2021 0.0490 0.0494 0.0450 0.0450 190,945 +0.00(+0.90%)
Oct 27, 2021 0.0365 0.0492 0.0405 0.0446 118,764 +0.00(+3.72%)
Oct 26, 2021 0.0450 0.0405 0.0430 218,716 -0.00(-4.44%)
Oct 25, 2021 0.0435 0.0485 0.0435 0.0450 61,273 -0.00(-1.75%)
Oct 22, 2021 0.0477 0.0498 0.0438 0.0458 34,365 -0.00(-0.43%)
Oct 21, 2021 0.0411 0.0494 0.0411 0.0460 238,163 +0.00(+2.22%)
Oct 20, 2021 0.0440 0.0496 0.0440 0.0450 193,577 +0.00(+1.12%)
Oct 19, 2021 0.0467 0.0490 0.0444 0.0445 45,990 +0.00(+0.00%)
Oct 18, 2021 0.0495 0.0496 0.0404 0.0445 242,591 -0.00(-1.11%)
Oct 15, 2021 0.0490 0.0493 0.0440 0.0450 74,404 +0.00(+0.00%)
Oct 14, 2021 0.0408 0.0470 0.0401 0.0450 221,540 -0.00(-6.83%)
Oct 13, 2021 0.0470 0.0490 0.0422 0.0483 130,790 -0.00(-1.23%)
Oct 12, 2021 0.0481 0.0500 0.0454 0.0489 120,264 +0.00(+7.71%)
Oct 11, 2021 0.0480 0.0500 0.0454 0.0454 46,999 -0.00(-7.54%)
Oct 08, 2021 0.0434 0.0495 0.0431 0.0491 52,763 +0.00(+0.61%)
Oct 07, 2021 0.0427 0.0559 0.0427 0.0488 261,196 +0.00(+3.39%)
Oct 06, 2021 0.0556 0.0556 0.0468 0.0472 170,262 -0.01(-10.61%)
Oct 05, 2021 0.0557 0.0565 0.0506 0.0528 309,565 +0.00(+2.33%)
Oct 04, 2021 0.0562 0.0562 0.0472 0.0516 205,583 -0.00(-0.58%)
Oct 01, 2021 0.0500 0.0565 0.0435 0.0519 242,874 +0.00(+10.43%)
Sep 30, 2021 0.0457 0.0557 0.0457 0.0470 130,422 -0.01(-14.55%)
Sep 29, 2021 0.0460 0.0640 0.0460 0.0550 430,584 +0.00(+2.80%)
Sep 28, 2021 0.0408 0.0569 0.0371 0.0535 1,501,918 +0.02(+45.38%)
Sep 27, 2021 0.0305 0.0400 0.0305 0.0368 49,113 -0.00(-1.87%)
Sep 24, 2021 0.0343 0.0401 0.0343 0.0375 117,279 -0.00(-6.25%)
Sep 23, 2021 0.0426 0.0426 0.0332 0.0400 183,387 +0.00(+2.04%)
Sep 22, 2021 0.0288 0.0399 0.0288 0.0392 935,971 +0.01(+18.79%)
Sep 21, 2021 0.0420 0.0420 0.0310 0.0330 300,688 -0.01(-15.82%)
Sep 20, 2021 0.0393 0.0395 0.0355 0.0392 69,287 -0.00(-0.25%)
Sep 17, 2021 0.0400 0.0400 0.0375 0.0393 358,631 -0.00(-0.51%)
Sep 16, 2021 0.0327 0.0403 0.0327 0.0395 254,331 -0.00(-2.47%)
Sep 15, 2021 0.0397 0.0450 0.0360 0.0405 315,691 +0.00(+2.02%)
Sep 14, 2021 0.0439 0.0467 0.0391 0.0397 187,026 -0.00(-9.36%)
Sep 13, 2021 0.0385 0.0469 0.0365 0.0438 276,082 +0.00(+9.50%)
Sep 10, 2021 0.0401 0.0477 0.0355 0.0400 209,421 +0.00(+2.04%)
Sep 09, 2021 0.0400 0.0479 0.0387 0.0392 276,346 -0.01(-17.99%)
Sep 08, 2021 0.0479 0.0481 0.0454 0.0478 47,638 -0.00(-0.21%)
Sep 07, 2021 0.0480 0.0528 0.0465 0.0479 752,236 -0.00(-0.21%)
Sep 03, 2021 0.0525 0.0525 0.0436 0.0480 316,267 -0.00(-7.34%)
Sep 02, 2021 0.0581 0.0600 0.0518 0.0518 222,022 -0.00(-3.72%)
Sep 01, 2021 0.0506 0.0600 0.0502 0.0538 69,036 -0.00(-5.11%)
Aug 31, 2021 0.0545 0.0569 0.0480 0.0567 104,257 -0.00(-1.73%)
Aug 30, 2021 0.0499 0.0605 0.0499 0.0577 144,870 -0.00(-0.52%)
Aug 27, 2021 0.0546 0.0602 0.0500 0.0580 85,094 +0.00(+4.50%)
Aug 26, 2021 0.0527 0.0640 0.0527 0.0555 148,438 -0.00(-5.93%)
Aug 25, 2021 0.0554 0.0645 0.0554 0.0590 17,085 -0.00(-0.51%)
Aug 24, 2021 0.0570 0.0663 0.0510 0.0593 422,036 +0.01(+11.47%)
Aug 23, 2021 0.0594 0.0594 0.0474 0.0532 195,145 +0.00(+5.56%)
Aug 20, 2021 0.0546 0.0553 0.0504 0.0504 126,213 -0.00(-7.86%)
Aug 19, 2021 0.0591 0.0591 0.0501 0.0547 90,586 +0.00(+3.40%)
Aug 18, 2021 0.0516 0.0554 0.0505 0.0529 67,111 +0.00(+1.73%)
Aug 17, 2021 0.0504 0.0559 0.0500 0.0520 153,219 -0.00(-7.14%)
Aug 16, 2021 0.0648 0.0648 0.0555 0.0560 151,294 -0.00(-7.59%)
Aug 13, 2021 0.0649 0.0649 0.0561 0.0606 98,107 +0.00(+4.48%)
Aug 12, 2021 0.0682 0.0730 0.0580 0.0580 622,660 -0.01(-12.12%)
Aug 11, 2021 0.0624 0.0687 0.0624 0.0660 239,917 -0.00(-5.04%)
Aug 10, 2021 0.0644 0.0769 0.0644 0.0695 472,256 +0.01(+9.28%)
Aug 09, 2021 0.0650 0.0770 0.0636 0.0636 110,371 -0.00(-4.50%)
Aug 06, 2021 0.0729 0.0729 0.0665 0.0666 49,017 -0.00(-1.48%)
Aug 05, 2021 0.0665 0.0692 0.0622 0.0676 44,807 +0.00(+0.90%)
Aug 04, 2021 0.0610 0.0724 0.0610 0.0670 207,078 -0.00(-2.90%)
Aug 03, 2021 0.0721 0.0766 0.0670 0.0690 145,574 -0.01(-8.73%)
Aug 02, 2021 0.0666 0.0849 0.0666 0.0756 41,958 +0.00(+5.29%)
Jul 30, 2021 0.0774 0.0774 0.0762 0.0718 91,021 +0.00(+2.57%)
Jul 29, 2021 0.0600 0.0734 0.0600 0.0700 200,124 +0.00(+0.00%)
Jul 28, 2021 0.0761 0.0761 0.0670 0.0700 64,060 +0.00(+5.26%)
Jul 27, 2021 0.0700 0.0722 0.0664 0.0665 188,357 -0.00(-6.34%)
Jul 26, 2021 0.0700 0.0753 0.0697 0.0710 317,707 -0.00(-4.05%)
Jul 23, 2021 0.0776 0.0799 0.0730 0.0740 180,845 -0.00(-4.64%)
Jul 22, 2021 0.0765 0.0802 0.0701 0.0776 202,154 +0.00(+1.31%)
Jul 21, 2021 0.0711 0.0804 0.0697 0.0766 145,488 +0.00(+0.00%)
Jul 20, 2021 0.0756 0.0772 0.0700 0.0766 181,190 +0.00(+1.32%)
Jul 19, 2021 0.0750 0.0840 0.0700 0.0756 566,135 -0.00(-3.69%)
Jul 16, 2021 0.0795 0.0835 0.0754 0.0785 174,805 -0.01(-6.55%)
Jul 15, 2021 0.0836 0.0855 0.0750 0.0840 375,003 +0.01(+12.00%)
Jul 14, 2021 0.0771 0.0808 0.0750 0.0750 157,282 -0.00(-3.10%)
Jul 13, 2021 0.0825 0.0900 0.0744 0.0774 122,977 -0.00(-4.09%)
Jul 12, 2021 0.0750 0.0807 0.0750 0.0807 677,732 +0.00(+4.13%)
Jul 09, 2021 0.0799 0.0808 0.0761 0.0775 402,693 +0.00(+3.33%)
Jul 08, 2021 0.0752 0.0796 0.0736 0.0750 366,823 -0.01(-7.52%)
Jul 07, 2021 0.0750 0.0811 0.0750 0.0811 235,825 +0.00(+0.50%)
Jul 06, 2021 0.0825 0.0896 0.0785 0.0807 626,893 -0.01(-5.83%)
Jul 02, 2021 0.0900 0.0950 0.0844 0.0857 426,859 -0.01(-5.72%)
Jul 01, 2021 0.0848 0.0913 0.0848 0.0909 32,818 +0.00(+1.22%)
Jun 30, 2021 0.0900 0.0978 0.0880 0.0898 427,381 +0.00(+0.67%)
Jun 29, 2021 0.0937 0.0943 0.0870 0.0892 295,714 -0.00(-1.11%)
Jun 28, 2021 0.0900 0.0940 0.0890 0.0902 277,608 +0.00(+0.22%)
Jun 25, 2021 0.0878 0.0950 0.0878 0.0900 221,811 -0.00(-0.22%)
Jun 24, 2021 0.0900 0.0987 0.0900 0.0902 324,223 -0.00(-3.84%)
Jun 23, 2021 0.1000 0.1000 0.0900 0.0938 269,827 -0.00(-4.48%)
Jun 22, 2021 0.0959 0.1098 0.0940 0.0982 378,568 -0.01(-10.73%)
Jun 21, 2021 0.0861 0.1100 0.0800 0.1100 1,461,093 +0.03(+36.48%)
Jun 18, 2021 0.0921 0.0921 0.0803 0.0806 301,336 -0.01(-9.64%)
Jun 17, 2021 0.0906 0.0940 0.0850 0.0892 333,876 -0.00(-3.15%)
Jun 16, 2021 0.0993 0.0993 0.0920 0.0921 248,830 -0.00(-2.85%)
Jun 15, 2021 0.1035 0.1035 0.0940 0.0948 313,578 -0.00(-4.15%)
Jun 14, 2021 0.1039 0.1100 0.0899 0.0989 223,377 +0.00(+4.11%)
Jun 11, 2021 0.1046 0.1046 0.0938 0.0950 381,037 -0.01(-5.00%)
Jun 10, 2021 0.0950 0.1081 0.0930 0.1000 188,887 +0.00(+0.00%)
Jun 09, 2021 0.1000 0.1085 0.0991 0.1000 123,466 -0.00(-0.89%)
Jun 08, 2021 0.1098 0.1120 0.1009 0.1009 368,472 -0.01(-6.66%)
Jun 07, 2021 0.1120 0.1120 0.0934 0.1081 420,021 +0.01(+7.14%)
Jun 04, 2021 0.0932 0.1100 0.0932 0.1009 620,239 +0.00(+0.00%)
Jun 03, 2021 0.1042 0.1170 0.0985 0.1009 477,895 -0.00(-3.81%)
Jun 02, 2021 0.0930 0.1049 0.0910 0.1049 821,875 +0.01(+12.80%)
Jun 01, 2021 0.0900 0.1020 0.0900 0.0930 824,719 +0.01(+5.80%)
May 28, 2021 0.0830 0.0900 0.0804 0.0879 916,143 +0.00(+4.89%)
May 27, 2021 0.0900 0.0921 0.0823 0.0838 326,711 -0.00(-3.79%)
May 26, 2021 0.0874 0.0900 0.0800 0.0871 394,373 +0.00(+3.69%)
May 25, 2021 0.0920 0.0930 0.0800 0.0840 483,027 -0.00(-1.18%)
May 24, 2021 0.0881 0.1011 0.0850 0.0850 66,395 -0.00(-2.86%)
May 21, 2021 0.0923 0.0923 0.0824 0.0875 528,380 -0.00(-0.34%)
May 20, 2021 0.0848 0.0883 0.0800 0.0878 462,311 +0.01(+6.04%)
May 19, 2021 0.0940 0.0940 0.0800 0.0828 708,237 -0.01(-11.35%)
May 18, 2021 0.1005 0.1005 0.0857 0.0934 218,929 -0.00(-3.21%)
May 17, 2021 0.0930 0.1000 0.0800 0.0965 1,251,455 +0.01(+11.05%)
May 14, 2021 0.0763 0.0879 0.0756 0.0869 794,327 +0.01(+19.86%)
May 13, 2021 0.0832 0.0900 0.0700 0.0725 581,697 -0.01(-7.99%)
May 12, 2021 0.0877 0.0877 0.0728 0.0788 1,586,004 -0.01(-10.45%)
May 11, 2021 0.0900 0.0900 0.0750 0.0880 567,877 -0.00(-3.30%)
May 10, 2021 0.1001 0.0948 0.0880 0.0910 428,607 -0.00(-4.01%)
May 07, 2021 0.1026 0.1026 0.0882 0.0948 620,493 -0.00(-2.47%)
May 06, 2021 0.1002 0.1087 0.0943 0.0972 237,612 -0.01(-6.54%)
May 05, 2021 0.1068 0.1148 0.1000 0.1040 674,699 -0.01(-8.69%)
May 04, 2021 0.1060 0.1160 0.0971 0.1139 757,942 +0.01(+10.37%)
May 03, 2021 0.1014 0.1098 0.1008 0.1032 182,712 -0.00(-0.96%)
Apr 30, 2021 0.1095 0.1170 0.1003 0.1042 453,800 -0.00(-1.70%)
Apr 29, 2021 0.1100 0.1140 0.1030 0.1060 310,653 -0.00(-3.64%)
Apr 28, 2021 0.1139 0.1190 0.0984 0.1100 364,171 +0.00(+0.64%)
Apr 27, 2021 0.1020 0.1190 0.1020 0.1093 472,214 -0.00(-0.09%)
Apr 26, 2021 0.1128 0.1200 0.1040 0.1094 851,212 -0.00(-3.01%)
Apr 23, 2021 0.0948 0.1128 0.0916 0.1128 1,147,300 +0.02(+16.29%)
Apr 22, 2021 0.0984 0.0984 0.0900 0.0970 93,952 +0.00(+0.94%)
Apr 21, 2021 0.1118 0.1118 0.0907 0.0961 498,994 -0.01(-7.60%)
Apr 20, 2021 0.1094 0.1250 0.1020 0.1040 371,178 -0.01(-7.31%)
Apr 19, 2021 0.1200 0.1211 0.1000 0.1122 579,319 -0.00(-2.43%)
Apr 16, 2021 0.1200 0.1200 0.1000 0.1150 1,121,500 -0.00(-0.61%)
Apr 15, 2021 0.1250 0.1250 0.1100 0.1157 469,474 -0.01(-5.93%)
Apr 14, 2021 0.1350 0.1350 0.1182 0.1230 276,125 -0.00(-0.73%)
Apr 13, 2021 0.1261 0.1288 0.1191 0.1239 77,946 +0.00(+0.90%)
Apr 12, 2021 0.1195 0.1400 0.1170 0.1228 386,634 -0.00(-0.41%)
Apr 09, 2021 0.1232 0.1294 0.1170 0.1233 220,400 -0.00(-2.61%)
Apr 08, 2021 0.1233 0.1299 0.1200 0.1266 443,798 -0.00(-0.16%)
Apr 07, 2021 0.1200 0.1444 0.1200 0.1268 439,106 +0.00(+1.44%)
Apr 06, 2021 0.1324 0.1368 0.1250 0.1250 555,089 -0.01(-3.85%)
Apr 05, 2021 0.1205 0.1417 0.1200 0.1300 155,019 -0.00(-0.69%)
Apr 01, 2021 0.1390 0.1390 0.1302 0.1309 82,200 -0.00(-3.25%)
Mar 31, 2021 0.1351 0.1365 0.1261 0.1353 364,992 -0.00(-0.22%)
Mar 30, 2021 0.1399 0.1400 0.1230 0.1356 165,535 -0.00(-2.80%)
Mar 29, 2021 0.1400 0.1400 0.1200 0.1395 122,209 +0.01(+5.20%)
Mar 26, 2021 0.1368 0.1402 0.1259 0.1326 162,400 -0.00(-2.00%)
Mar 25, 2021 0.1182 0.1358 0.1150 0.1353 224,017 +0.01(+4.08%)
Mar 24, 2021 0.1336 0.1430 0.1300 0.1300 230,852 -0.00(-1.74%)
Mar 23, 2021 0.1650 0.1650 0.1323 0.1323 864,406 -0.03(-19.82%)
Mar 22, 2021 0.1810 0.1810 0.1599 0.1650 476,267 -0.01(-5.71%)
Mar 19, 2021 0.1599 0.1750 0.1544 0.1750 908,400 +0.02(+13.34%)
Mar 18, 2021 0.1485 0.1638 0.1400 0.1544 483,544 +0.01(+3.76%)
Mar 17, 2021 0.1395 0.1492 0.1307 0.1488 417,755 +0.01(+5.68%)
Mar 16, 2021 0.1410 0.1456 0.1268 0.1408 405,527 +0.00(+1.44%)
Mar 15, 2021 0.1402 0.1490 0.1234 0.1388 554,964 +0.02(+14.24%)
Mar 12, 2021 0.1236 0.1270 0.1100 0.1215 1,183,400 -0.00(-2.02%)
Mar 11, 2021 0.1221 0.1321 0.1200 0.1240 246,593 +0.01(+4.20%)
Mar 10, 2021 0.1267 0.1300 0.1177 0.1190 373,995 -0.01(-5.56%)
Mar 09, 2021 0.1177 0.1308 0.1177 0.1260 363,111 +0.00(+3.28%)
Mar 08, 2021 0.1204 0.1346 0.1143 0.1220 663,663 +0.00(+4.27%)
Mar 05, 2021 0.1135 0.1268 0.1100 0.1170 808,600 -0.00(-0.43%)
Mar 04, 2021 0.1400 0.1435 0.1175 0.1175 690,024 -0.02(-12.83%)
Mar 03, 2021 0.1545 0.1545 0.1300 0.1348 669,123 -0.01(-7.42%)
Mar 02, 2021 0.1500 0.1547 0.1340 0.1456 451,963 -0.00(-2.93%)
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.