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 (%)
Aug 31, 2020 0.0491 0.0529 0.0482 0.0500 82,125 -0.00(-0.79%)
Aug 28, 2020 0.0584 0.0584 0.0503 0.0504 55,800 -0.00(-8.86%)
Aug 27, 2020 0.0585 0.0585 0.0522 0.0553 20,001 -0.00(-0.90%)
Aug 26, 2020 0.0590 0.0590 0.0520 0.0558 9,033 +0.00(+0.90%)
Aug 25, 2020 0.0490 0.0596 0.0490 0.0553 30,995 -0.00(-0.36%)
Aug 24, 2020 0.0553 0.0591 0.0532 0.0555 58,925 -0.00(-5.13%)
Aug 21, 2020 0.0588 0.0648 0.0529 0.0585 5,300 +0.00(+5.03%)
Aug 20, 2020 0.0528 0.0621 0.0528 0.0557 9,303 +0.00(+0.18%)
Aug 19, 2020 0.0590 0.0600 0.0541 0.0556 118,350 -0.00(-6.55%)
Aug 18, 2020 0.0696 0.0696 0.0595 0.0595 50,138 -0.01(-14.27%)
Aug 17, 2020 0.0750 0.0750 0.0575 0.0694 309,150 +0.00(+4.05%)
Aug 14, 2020 0.0610 0.0730 0.0610 0.0667 216,100 +0.00(+0.30%)
Aug 13, 2020 0.0667 0.0667 0.0611 0.0665 187,029 +0.00(+4.23%)
Aug 12, 2020 0.0660 0.0690 0.0626 0.0638 310,005 -0.00(-5.34%)
Aug 11, 2020 0.0657 0.0725 0.0650 0.0674 54,778 +0.00(+3.69%)
Aug 10, 2020 0.0760 0.0760 0.0629 0.0650 181,600 -0.01(-11.44%)
Aug 07, 2020 0.0653 0.0795 0.0623 0.0734 26,600 +0.00(+4.71%)
Aug 06, 2020 0.0890 0.0890 0.0699 0.0701 141,371 -0.01(-12.05%)
Aug 05, 2020 0.0832 0.0832 0.0705 0.0797 461,382 +0.01(+8.44%)
Aug 04, 2020 0.0840 0.0840 0.0708 0.0735 490,946 +0.00(+2.23%)
Aug 03, 2020 0.0731 0.0820 0.0640 0.0719 93,106 -0.01(-8.99%)
Jul 31, 2020 0.0920 0.0920 0.0734 0.0790 69,700 -0.00(-4.82%)
Jul 30, 2020 0.0750 0.0832 0.0662 0.0830 305,909 +0.02(+24.44%)
Jul 29, 2020 0.0812 0.0877 0.0663 0.0667 475,598 -0.02(-18.66%)
Jul 28, 2020 0.0877 0.0946 0.0750 0.0820 438,064 -0.01(-8.89%)
Jul 27, 2020 0.1075 0.1075 0.0900 0.0900 425,926 -0.02(-14.85%)
Jul 24, 2020 0.0843 0.1058 0.0843 0.1057 272,500 +0.02(+25.39%)
Jul 23, 2020 0.0805 0.0949 0.0770 0.0843 686,110 +0.00(+4.72%)
Jul 22, 2020 0.0780 0.0820 0.0701 0.0805 786,396 +0.01(+14.18%)
Jul 21, 2020 0.0592 0.0758 0.0592 0.0705 1,851,861 +0.01(+15.57%)
Jul 20, 2020 0.0600 0.0639 0.0542 0.0610 211,898 +0.00(+7.02%)
Jul 17, 2020 0.0570 0.0570 0.0533 0.0570 55,400 +0.00(+3.64%)
Jul 16, 2020 0.0490 0.0600 0.0490 0.0550 291,415 +0.01(+19.31%)
Jul 15, 2020 0.0460 0.0463 0.0430 0.0461 88,150 +0.00(+7.21%)
Jul 14, 2020 0.0431 0.0499 0.0430 0.0430 52,144 -0.00(-9.09%)
Jul 13, 2020 0.0430 0.0490 0.0430 0.0473 22,726 +0.00(+5.82%)
Jul 10, 2020 0.0491 0.0550 0.0445 0.0447 29,400 -0.00(-6.88%)
Jul 09, 2020 0.0462 0.0553 0.0462 0.0480 41,820 +0.00(+5.03%)
Jul 08, 2020 0.0392 0.0498 0.0392 0.0457 77,405 +0.00(+3.86%)
Jul 07, 2020 0.0499 0.0499 0.0440 0.0440 18,648 -0.01(-13.73%)
Jul 06, 2020 0.0503 0.0517 0.0500 0.0510 194,400 +0.00(+1.39%)
Jul 02, 2020 0.0450 0.0527 0.0450 0.0503 289,800 +0.01(+14.32%)
Jul 01, 2020 0.0450 0.0500 0.0440 0.0440 57,804 +0.00(+0.00%)
Jun 30, 2020 0.0467 0.0467 0.0430 0.0440 9,385 -0.01(-11.82%)
Jun 29, 2020 0.0390 0.0500 0.0390 0.0499 38,715 +0.01(+22.60%)
Jun 26, 2020 0.0402 0.0498 0.0400 0.0407 47,400 -0.00(-5.57%)
Jun 25, 2020 0.0409 0.0510 0.0409 0.0431 27,375 -0.00(-3.79%)
Jun 24, 2020 0.0500 0.0500 0.0448 0.0448 25,482 -0.00(-0.22%)
Jun 23, 2020 0.0379 0.0499 0.0379 0.0449 160,429 +0.00(+1.13%)
Jun 22, 2020 0.0356 0.0490 0.0356 0.0444 44,445 +0.00(+8.29%)
Jun 19, 2020 0.0392 0.0510 0.0360 0.0410 46,100 -0.01(-13.68%)
Jun 18, 2020 0.0467 0.0520 0.0466 0.0475 146,849 -0.00(-5.00%)
Jun 17, 2020 0.0680 0.0680 0.0500 0.0500 97,650 -0.01(-19.35%)
Jun 16, 2020 0.0480 0.0690 0.0480 0.0620 657,297 +0.02(+49.40%)
Jun 12, 2020 0.0415 0.0415 0.0415 0 +0.01(+46.13%)
Jun 11, 2020 0.0358 0.0360 0.0247 0.0284 37,900 +0.00(+1.43%)
Jun 10, 2020 0.0323 0.0323 0.0280 0.0280 9,410 -0.00(-2.10%)
Jun 09, 2020 0.0330 0.0340 0.0278 0.0286 77,467 -0.01(-15.63%)
Jun 08, 2020 0.0255 0.0340 0.0255 0.0339 315,153 +0.00(+13.00%)
Jun 05, 2020 0.0316 0.0349 0.0248 0.0300 41,900 +0.00(+6.76%)
Jun 04, 2020 0.0287 0.0343 0.0273 0.0281 144,690 -0.00(-6.64%)
Jun 03, 2020 0.0301 0.0301 0.0301 0.0301 4,175 -0.00(-7.38%)
Jun 02, 2020 0.0314 0.0350 0.0286 0.0325 95,341 +0.00(+4.17%)
Jun 01, 2020 0.0276 0.0322 0.0271 0.0312 289,851 +0.00(+13.04%)
May 29, 2020 0.0320 0.0320 0.0276 0.0276 283,700 -0.00(-13.75%)
May 28, 2020 0.0308 0.0340 0.0270 0.0320 120,479 +0.00(+12.28%)
May 27, 2020 0.0290 0.0340 0.0278 0.0285 348,800 -0.00(-1.72%)
May 26, 2020 0.0230 0.0290 0.0230 0.0290 6,657 +0.00(+0.35%)
May 22, 2020 0.0335 0.0340 0.0230 0.0289 10,800 -0.00(-0.34%)
May 21, 2020 0.0232 0.0290 0.0232 0.0290 19,954 +0.00(+11.54%)
May 20, 2020 0.0233 0.0290 0.0232 0.0260 83,825 -0.00(-0.38%)
May 19, 2020 0.0295 0.0295 0.0229 0.0261 16,900 -0.00(-11.53%)
May 18, 2020 0.0272 0.0295 0.0240 0.0295 58,008 +0.00(+5.36%)
May 15, 2020 0.0325 0.0325 0.0204 0.0280 261,700 +0.01(+24.44%)
May 14, 2020 0.0324 0.0325 0.0225 0.0225 206,233 -0.01(-22.95%)
May 13, 2020 0.0230 0.0293 0.0218 0.0292 284,599 +0.01(+84.81%)
May 12, 2020 0.0200 0.0250 0.0158 0.0158 83,944 -0.01(-28.18%)
May 11, 2020 0.0230 0.0230 0.0220 0.0220 33,107 -0.01(-18.52%)
May 08, 2020 0.0200 0.0270 0.0200 0.0270 24,000 +0.00(+17.39%)
May 07, 2020 0.0293 0.0293 0.0230 0.0230 80,299 +0.00(+0.00%)
May 06, 2020 0.0205 0.0261 0.0205 0.0230 20,990 -0.01(-21.50%)
May 05, 2020 0.0240 0.0294 0.0220 0.0293 103,715 -0.00(-0.68%)
May 04, 2020 0.0250 0.0300 0.0240 0.0295 56,572 -0.00(-1.67%)
May 01, 2020 0.0241 0.0300 0.0240 0.0300 32,200 +0.00(+7.14%)
Apr 30, 2020 0.0250 0.0290 0.0250 0.0280 12,101 -0.00(-2.78%)
Apr 29, 2020 0.0245 0.0288 0.0245 0.0288 130,274 +0.00(+6.27%)
Apr 28, 2020 0.0241 0.0305 0.0240 0.0271 94,974 -0.00(-6.55%)
Apr 27, 2020 0.0241 0.0320 0.0241 0.0290 138,466 +0.00(+0.00%)
Apr 24, 2020 0.0260 0.0300 0.0260 0.0290 39,900 +0.00(+2.47%)
Apr 23, 2020 0.0330 0.0330 0.0260 0.0283 74,544 -0.00(-4.07%)
Apr 22, 2020 0.0300 0.0325 0.0260 0.0295 115,217 +0.00(+13.46%)
Apr 21, 2020 0.0260 0.0295 0.0260 0.0260 12,500 +0.00(+0.00%)
Apr 20, 2020 0.0235 0.0340 0.0235 0.0260 93,351 -0.01(-20.49%)
Apr 17, 2020 0.0335 0.0335 0.0270 0.0327 33,700 +0.01(+21.11%)
Apr 16, 2020 0.0270 0.0330 0.0270 0.0270 193,037 -0.00(-10.00%)
Apr 15, 2020 0.0405 0.0405 0.0270 0.0300 73,930 -0.00(-9.09%)
Apr 14, 2020 0.0280 0.0360 0.0270 0.0330 115,703 -0.00(-2.94%)
Apr 13, 2020 0.0339 0.0340 0.0280 0.0340 7,443 +0.00(+4.62%)
Apr 09, 2020 0.0372 0.0400 0.0300 0.0325 213,900 -0.00(-4.41%)
Apr 08, 2020 0.0200 0.0344 0.0200 0.0340 80,430 +0.01(+18.88%)
Apr 07, 2020 0.0350 0.0350 0.0262 0.0286 150,044 -0.00(-4.67%)
Apr 06, 2020 0.0200 0.0350 0.0200 0.0300 118,433 -0.00(-8.81%)
Apr 03, 2020 0.0261 0.0343 0.0261 0.0329 62,900 -0.00(-4.08%)
Apr 02, 2020 0.0320 0.0354 0.0240 0.0343 88,271 +0.01(+22.50%)
Apr 01, 2020 0.0320 0.0320 0.0280 0.0280 48,963 +0.00(+0.00%)
Mar 31, 2020 0.0318 0.0318 0.0210 0.0280 420,689 +0.00(+21.21%)
Mar 30, 2020 0.0218 0.0292 0.0218 0.0231 107,031 -0.00(-14.76%)
Mar 27, 2020 0.0250 0.0300 0.0250 0.0271 359,400 -0.00(-9.67%)
Mar 26, 2020 0.0380 0.0380 0.0261 0.0300 211,882 -0.01(-21.05%)
Mar 25, 2020 0.0315 0.0380 0.0250 0.0380 588,518 +0.01(+18.75%)
Mar 24, 2020 0.0400 0.0400 0.0267 0.0320 363,832 -0.01(-20.00%)
Mar 23, 2020 0.0280 0.0400 0.0280 0.0400 257,630 +0.01(+17.65%)
Mar 20, 2020 0.0300 0.0460 0.0200 0.0340 331,900 +0.00(+0.00%)
Mar 19, 2020 0.0548 0.0548 0.0300 0.0340 91,775 -0.00(-2.86%)
Mar 18, 2020 0.0315 0.0459 0.0315 0.0350 78,100 -0.00(-7.89%)
Mar 17, 2020 0.0429 0.0470 0.0345 0.0380 321,137 -0.01(-18.63%)
Mar 16, 2020 0.0460 0.0545 0.0419 0.0467 211,151 +0.00(+1.52%)
Mar 13, 2020 0.0398 0.0550 0.0398 0.0460 743,800 +0.00(+2.00%)
Mar 12, 2020 0.0600 0.0600 0.0386 0.0451 430,284 -0.01(-24.71%)
Mar 11, 2020 0.0630 0.0660 0.0533 0.0599 648,728 -0.00(-3.39%)
Mar 10, 2020 0.0604 0.0640 0.0510 0.0620 455,808 +0.00(+3.85%)
Mar 09, 2020 0.0528 0.0597 0.0410 0.0597 662,143 +0.01(+17.06%)
Mar 06, 2020 0.0585 0.0640 0.0450 0.0510 631,000 -0.01(-14.29%)
Mar 05, 2020 0.0539 0.0638 0.0539 0.0595 429,785 +0.00(+8.18%)
Mar 04, 2020 0.0470 0.0610 0.0399 0.0550 319,948 +0.00(+0.18%)
Mar 03, 2020 0.0390 0.0640 0.0390 0.0549 210,839 -0.00(-0.18%)
Mar 02, 2020 0.0795 0.0795 0.0474 0.0550 1,843,351 +0.01(+14.58%)
Feb 28, 2020 0.0450 0.0500 0.0430 0.0480 99,700 +0.00(+6.19%)
Feb 27, 2020 0.0452 0.0600 0.0437 0.0452 107,625 +0.00(+2.49%)
Feb 26, 2020 0.0413 0.0600 0.0413 0.0441 50,527 +0.00(+1.38%)
Feb 25, 2020 0.0447 0.0485 0.0435 0.0435 54,150 -0.00(-3.55%)
Feb 24, 2020 0.0445 0.0485 0.0400 0.0451 222,313 -0.00(-6.04%)
Feb 21, 2020 0.0480 0.0517 0.0459 0.0480 71,100 +0.00(+0.00%)
Feb 20, 2020 0.0445 0.0549 0.0445 0.0480 81,371 +0.00(+0.00%)
Feb 19, 2020 0.0445 0.0512 0.0445 0.0480 118,404 -0.00(-6.07%)
Feb 18, 2020 0.0441 0.0530 0.0441 0.0511 45,802 -0.00(-6.07%)
Feb 14, 2020 0.0480 0.0545 0.0470 0.0544 93,100 +0.01(+11.02%)
Feb 13, 2020 0.0549 0.0549 0.0480 0.0490 250,596 -0.01(-10.75%)
Feb 12, 2020 0.0450 0.0578 0.0440 0.0549 30,827 +0.00(+9.80%)
Feb 11, 2020 0.0515 0.0560 0.0500 0.0500 133,900 -0.01(-10.71%)
Feb 10, 2020 0.0516 0.0599 0.0516 0.0560 254,392 -0.00(-6.67%)
Feb 07, 2020 0.0700 0.0700 0.0550 0.0600 67,300 -0.01(-13.04%)
Feb 06, 2020 0.0516 0.0700 0.0516 0.0690 212,411 +0.01(+15.00%)
Feb 05, 2020 0.0649 0.0700 0.0540 0.0600 190,156 -0.00(-7.41%)
Feb 04, 2020 0.0600 0.0699 0.0500 0.0648 174,931 +0.00(+7.82%)
Feb 03, 2020 0.0600 0.0767 0.0536 0.0601 195,243 -0.00(-6.82%)
Jan 31, 2020 0.0730 0.0730 0.0636 0.0645 218,000 -0.00(-4.44%)
Jan 30, 2020 0.0640 0.0699 0.0626 0.0675 134,570 +0.00(+4.17%)
Jan 29, 2020 0.0663 0.0762 0.0640 0.0648 203,676 -0.00(-4.71%)
Jan 28, 2020 0.0900 0.0900 0.0650 0.0680 103,491 -0.00(-2.72%)
Jan 27, 2020 0.0850 0.0850 0.0636 0.0699 348,690 -0.01(-9.10%)
Jan 24, 2020 0.0666 0.0899 0.0650 0.0769 191,000 +0.00(+4.34%)
Jan 23, 2020 0.0875 0.0900 0.0673 0.0737 126,548 -0.01(-13.19%)
Jan 22, 2020 0.0920 0.0920 0.0692 0.0849 360,043 -0.01(-13.37%)
Jan 21, 2020 0.1000 0.1110 0.0690 0.0980 1,344,036 -0.01(-9.26%)
Jan 17, 2020 0.1110 0.1140 0.0976 0.1080 935,600 -0.00(-1.82%)
Jan 16, 2020 0.0875 0.1100 0.0825 0.1100 1,656,698 +0.03(+33.50%)
Jan 15, 2020 0.0880 0.0880 0.0800 0.0824 544,997 +0.00(+3.00%)
Jan 14, 2020 0.0850 0.0880 0.0750 0.0800 483,779 +0.01(+8.11%)
Jan 13, 2020 0.0840 0.0840 0.0740 0.0740 410,537 -0.00(-4.76%)
Jan 10, 2020 0.0710 0.0820 0.0660 0.0777 582,700 +0.01(+11.00%)
Jan 09, 2020 0.0570 0.0700 0.0414 0.0700 1,062,769 +0.02(+27.27%)
Jan 08, 2020 0.0600 0.0605 0.0451 0.0550 833,063 +0.00(+4.76%)
Jan 07, 2020 0.0558 0.0589 0.0400 0.0525 739,184 -0.01(-12.35%)
Jan 06, 2020 0.0567 0.0700 0.0510 0.0599 296,131 -0.00(-3.39%)
Jan 03, 2020 0.0781 0.0781 0.0600 0.0620 153,000 -0.01(-11.30%)
Jan 02, 2020 0.0620 0.0743 0.0620 0.0699 115,458 +0.01(+9.91%)
Dec 31, 2019 0.0652 0.0809 0.0600 0.0636 347,300 -0.01(-12.40%)
Dec 30, 2019 0.0715 0.0870 0.0650 0.0726 977,516 -0.00(-2.68%)
Dec 27, 2019 0.0783 0.0891 0.0710 0.0746 231,100 -0.00(-4.48%)
Dec 26, 2019 0.0853 0.0880 0.0761 0.0781 520,812 -0.01(-10.23%)
Dec 24, 2019 0.0962 0.0990 0.0800 0.0870 209,400 +0.00(+6.10%)
Dec 23, 2019 0.0900 0.1000 0.0810 0.0820 384,101 -0.01(-6.82%)
Dec 20, 2019 0.0800 0.0990 0.0800 0.0880 895,600 -0.00(-2.22%)
Dec 19, 2019 0.0890 0.0900 0.0750 0.0900 727,661 +0.00(+4.65%)
Dec 18, 2019 0.0795 0.0950 0.0700 0.0860 1,273,388 +0.01(+14.67%)
Dec 17, 2019 0.0790 0.0790 0.0700 0.0750 1,395,323 +0.00(+7.14%)
Dec 16, 2019 0.0813 0.0813 0.0678 0.0700 1,542,662 +0.00(+0.00%)
Dec 13, 2019 0.0810 0.0810 0.0650 0.0700 1,156,300 -0.01(-11.39%)
Dec 12, 2019 0.0798 0.0830 0.0710 0.0790 851,171 +0.01(+6.76%)
Dec 11, 2019 0.0692 0.0844 0.0690 0.0740 2,426,485 +0.00(+6.78%)
Dec 10, 2019 0.1200 0.1290 0.0600 0.0693 7,152,617 -0.04(-37.90%)
Dec 09, 2019 0.1100 0.1182 0.1000 0.1116 176,645 +0.01(+6.29%)
Dec 06, 2019 0.1181 0.1760 0.1000 0.1050 153,700 -0.01(-8.70%)
Dec 05, 2019 0.1026 0.3185 0.1000 0.1150 251,545 +0.06(+104.26%)
Oct 28, 2019 0.0563 0.0563 0.0563 0 -0.03(-30.92%)
Oct 25, 2019 0.0815 0.0815 0.0815 0.0815 100 -0.00(-5.12%)
Oct 22, 2019 0.0859 0.0859 0.0859 0 -0.00(-0.12%)
Oct 21, 2019 0.0859 0.0860 0.0859 0.0860 15,000 +0.00(+4.88%)
Oct 18, 2019 0.0820 0.0820 0.0820 0.0820 4,000 +0.00(+1.74%)
Oct 15, 2019 0.0806 0.0806 0.0806 0 +0.00(+5.50%)
Oct 07, 2019 0.0764 0.0764 0.0764 0 -0.00(-4.50%)
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.