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 (%)
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%)
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.