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 (%)
May 31, 2012 1.282 1.282 1.282 1.282 100 -0.01(-0.62%)
May 30, 2012 1.266 1.290 1.266 1.290 800 +0.04(+3.20%)
May 24, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
May 23, 2012 1.320 1.320 1.250 1.250 44,300 -0.07(-5.30%)
May 21, 2012 1.320 1.320 1.320 0 +0.04(+3.13%)
May 18, 2012 1.280 1.280 1.250 1.280 12,135 -0.02(-1.84%)
May 17, 2012 1.304 1.304 1.304 1.304 945 +0.00(+0.31%)
May 16, 2012 1.310 1.320 1.300 1.300 5,800 -0.01(-0.76%)
May 15, 2012 1.310 1.310 1.310 1.310 100 -0.11(-7.75%)
May 10, 2012 1.420 1.420 1.420 0 +0.07(+5.19%)
May 08, 2012 1.350 1.350 1.350 0 +0.06(+4.65%)
May 07, 2012 1.350 1.350 1.290 1.290 8,045 -0.06(-4.44%)
May 04, 2012 1.380 1.380 1.350 1.350 15,000 -0.06(-4.26%)
May 03, 2012 1.410 1.430 1.410 1.410 13,800 -0.02(-1.40%)
May 02, 2012 1.430 1.430 1.430 1.430 10,000 +0.03(+2.14%)
May 01, 2012 1.400 1.400 1.400 1.400 7,000 +0.00(+0.00%)
Apr 30, 2012 1.400 1.400 1.400 1.400 1,200 -0.12(-7.89%)
Apr 26, 2012 1.520 1.520 1.520 0 +0.11(+7.80%)
Apr 25, 2012 1.410 1.410 1.410 1.410 450 -0.07(-4.73%)
Apr 24, 2012 1.480 1.480 1.480 1.480 300 +0.07(+4.96%)
Apr 19, 2012 1.410 1.410 1.410 0 +0.00(+0.00%)
Apr 18, 2012 1.500 1.500 1.410 1.410 2,708 -0.01(-0.70%)
Apr 17, 2012 1.420 1.420 1.420 1.420 324 +0.01(+0.71%)
Apr 12, 2012 1.410 1.410 1.410 0 +0.01(+0.71%)
Apr 11, 2012 1.400 1.400 1.400 1.400 1,125 -0.11(-7.28%)
Apr 10, 2012 1.370 1.510 1.360 1.510 6,110 +0.06(+4.14%)
Apr 09, 2012 1.450 1.450 1.450 1.450 125 +0.05(+3.57%)
Apr 05, 2012 1.400 1.400 1.400 1.400 5,000 +0.03(+2.19%)
Apr 04, 2012 1.400 1.400 1.370 1.370 8,572 -0.08(-5.52%)
Apr 03, 2012 1.400 1.450 1.400 1.450 1,965 +0.05(+3.57%)
Apr 02, 2012 1.470 1.470 1.400 1.400 1,700 -0.05(-3.45%)
Mar 30, 2012 1.360 1.450 1.360 1.450 1,600 +0.01(+0.69%)
Mar 29, 2012 1.440 1.440 1.440 1.440 1,000 +0.05(+3.60%)
Mar 28, 2012 1.390 1.390 1.390 1.390 1,500 -0.04(-2.80%)
Mar 27, 2012 1.420 1.430 1.380 1.430 3,975 +0.01(+0.70%)
Mar 26, 2012 1.480 1.480 1.420 1.420 3,650 -0.06(-4.05%)
Mar 23, 2012 1.490 1.490 1.480 1.480 4,000 +0.00(+0.00%)
Mar 22, 2012 1.480 1.480 1.480 1.480 1,000 +0.03(+2.07%)
Mar 21, 2012 1.450 1.450 1.450 1.450 400 +0.05(+3.57%)
Mar 20, 2012 1.400 1.400 1.400 1.400 900 -0.02(-1.41%)
Mar 19, 2012 1.400 1.420 1.400 1.420 700 +0.01(+0.71%)
Mar 15, 2012 1.410 1.410 1.410 0 -0.01(-0.70%)
Mar 13, 2012 1.420 1.420 1.420 0 -0.03(-2.07%)
Mar 12, 2012 1.550 1.550 1.450 1.450 800 -0.08(-5.23%)
Mar 09, 2012 1.490 1.530 1.490 1.530 3,200 +0.08(+5.52%)
Mar 08, 2012 1.500 1.500 1.450 1.450 2,825 +0.02(+1.40%)
Mar 05, 2012 1.430 1.430 1.430 0 -0.12(-7.74%)
Mar 02, 2012 1.550 1.550 1.550 1.550 500 +0.09(+6.16%)
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.