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 (%)
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%)
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.