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

Gw Pharmaceuticals (OP: GWPRF )

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 (%)
Sep 30, 2013 1.430 1.430 1.340 1.400 10,325 +0.07(+5.42%)
Sep 27, 2013 1.270 1.350 1.270 1.328 16,942 +0.10(+7.88%)
Sep 26, 2013 1.200 1.300 1.200 1.231 4,028 -0.04(-3.07%)
Sep 25, 2013 1.290 1.290 1.270 1.270 1,633 +0.00(+0.00%)
Sep 24, 2013 1.282 1.282 1.266 1.270 13,433 +0.02(+1.60%)
Sep 23, 2013 1.200 1.250 1.200 1.250 1,510 +0.00(+0.00%)
Sep 20, 2013 1.300 1.300 1.250 1.250 12,100 -0.01(-0.83%)
Sep 19, 2013 1.190 1.290 1.190 1.260 7,750 +0.07(+5.97%)
Sep 18, 2013 1.200 1.200 1.190 1.190 950 +0.05(+4.53%)
Sep 17, 2013 1.080 1.180 1.080 1.138 11,400 -0.04(-3.56%)
Sep 16, 2013 1.150 1.180 1.150 1.180 7,605 +0.03(+2.61%)
Sep 13, 2013 1.166 1.166 1.150 1.150 292 +0.00(+0.00%)
Sep 12, 2013 1.100 1.150 1.100 1.150 8,778 +0.05(+4.55%)
Sep 11, 2013 1.100 1.100 1.092 1.100 8,400 +0.00(+0.00%)
Sep 10, 2013 1.180 1.180 1.090 1.100 5,977 -0.09(-7.56%)
Sep 09, 2013 1.305 1.310 1.110 1.190 21,700 -0.12(-9.16%)
Sep 06, 2013 1.350 1.440 1.290 1.310 48,250 +0.06(+4.80%)
Sep 05, 2013 1.230 1.250 1.220 1.250 42,598 +0.03(+2.46%)
Sep 04, 2013 1.030 1.220 1.030 1.220 33,214 +0.14(+12.96%)
Sep 03, 2013 0.9700 1.080 0.9700 1.080 49,065 +0.13(+13.56%)
Aug 30, 2013 0.8900 0.9550 0.8900 0.9510 19,250 +0.09(+10.58%)
Aug 29, 2013 0.9200 0.9200 0.8600 0.8600 535 -0.04(-4.66%)
Aug 28, 2013 0.9000 0.9020 0.8600 0.9020 4,000 +0.03(+3.44%)
Aug 27, 2013 0.8600 0.8720 0.8600 0.8720 44,550 +0.01(+1.40%)
Aug 26, 2013 0.9200 0.9200 0.8600 0.8600 800 -0.02(-2.38%)
Aug 23, 2013 0.8810 0.8810 0.8610 0.8810 1,000 +0.02(+2.32%)
Aug 22, 2013 0.8610 0.8610 0.8610 0 -0.02(-2.38%)
Aug 21, 2013 0.8998 0.9100 0.8820 0.8820 10,360 -0.02(-2.54%)
Aug 20, 2013 0.9000 0.9050 0.9000 0.9050 1,200 +0.01(+0.56%)
Aug 19, 2013 0.9100 0.9100 0.8545 0.9000 2,290 +0.02(+1.98%)
Aug 15, 2013 0.8825 0.8825 0.8825 0 +0.02(+2.62%)
Aug 14, 2013 0.8600 0.8600 0.8600 0.8600 250 -0.03(-3.27%)
Aug 13, 2013 0.9000 0.9000 0.8755 0.8891 4,822 +0.02(+2.20%)
Aug 12, 2013 0.8500 0.8900 0.8360 0.8700 7,219 +0.06(+7.41%)
Aug 09, 2013 0.8100 0.8700 0.8100 0.8100 4,070 -0.06(-6.90%)
Aug 08, 2013 0.8560 0.8700 0.8560 0.8700 11,620 +0.00(+0.00%)
Aug 07, 2013 0.8595 0.8700 0.8595 0.8700 600 +0.03(+3.57%)
Aug 06, 2013 0.8560 0.8560 0.8400 0.8400 10,500 -0.03(-3.45%)
Aug 05, 2013 0.8815 0.9000 0.8620 0.8700 15,935 -0.03(-3.33%)
Aug 02, 2013 0.8300 0.9000 0.8300 0.9000 5,288 +0.07(+8.83%)
Aug 01, 2013 0.8950 0.8950 0.8270 0.8270 6,276 -0.06(-6.55%)
Jul 31, 2013 0.8770 0.8900 0.8770 0.8850 3,505 -0.02(-1.67%)
Jul 30, 2013 0.8693 0.9000 0.8693 0.9000 1,500 +0.04(+4.65%)
Jul 29, 2013 0.8100 0.9100 0.8100 0.8600 7,285 +0.11(+14.67%)
Jul 25, 2013 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Jul 24, 2013 0.7900 0.7900 0.7900 0.7900 14,000 +0.05(+6.47%)
Jul 23, 2013 0.7100 0.7420 0.7100 0.7420 1,800 -0.04(-5.48%)
Jul 22, 2013 0.7850 0.7850 0.7850 0.7850 907 +0.00(+0.00%)
Jul 19, 2013 0.7350 0.7850 0.7350 0.7850 255 +0.08(+10.56%)
Jul 17, 2013 0.7100 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jul 16, 2013 0.7000 0.7001 0.7000 0.7000 3,100 +0.00(+0.00%)
Jul 15, 2013 0.7000 0.7000 0.7000 0.7000 20,000 -0.07(-9.09%)
Jul 12, 2013 0.7700 0.7700 0.7700 0.7700 25,282 +0.07(+9.84%)
Jul 10, 2013 0.7010 0.7010 0.7010 0 -0.06(-7.76%)
Jul 09, 2013 0.7091 0.7600 0.7091 0.7600 1,200 +0.00(+0.48%)
Jul 08, 2013 0.7000 0.7564 0.7000 0.7564 600 +0.01(+0.72%)
Jul 05, 2013 0.7500 0.7510 0.7500 0.7510 1,000 -0.02(-3.10%)
Jul 02, 2013 0.7750 0.7750 0.7750 0 -0.01(-0.64%)
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.