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 26, 2021 0.1633 0.1720 0.1342 0.1380 1,827,700 -0.03(-18.82%)
Feb 25, 2021 0.1900 0.2000 0.1650 0.1700 1,324,485 -0.02(-10.05%)
Feb 24, 2021 0.1700 0.1917 0.1666 0.1890 1,759,746 +0.02(+11.18%)
Feb 23, 2021 0.2110 0.2200 0.1519 0.1700 3,244,744 -0.04(-17.44%)
Feb 22, 2021 0.1700 0.2193 0.1496 0.2059 4,358,946 +0.05(+28.69%)
Feb 19, 2021 0.1415 0.1711 0.1400 0.1600 4,664,800 +0.01(+8.11%)
Feb 18, 2021 0.1310 0.1581 0.1279 0.1480 9,436,954 +0.03(+23.23%)
Feb 17, 2021 0.1379 0.1379 0.1124 0.1201 1,338,408 -0.01(-10.57%)
Feb 16, 2021 0.1280 0.1424 0.1218 0.1343 2,895,193 +0.01(+11.92%)
Feb 12, 2021 0.1250 0.1250 0.1044 0.1200 2,451,800 +0.01(+7.14%)
Feb 11, 2021 0.1000 0.1312 0.0946 0.1120 6,712,505 +0.02(+18.39%)
Feb 10, 2021 0.0870 0.0948 0.0806 0.0946 1,453,202 +0.01(+11.29%)
Feb 09, 2021 0.0848 0.0900 0.0814 0.0850 888,193 +0.00(+0.00%)
Feb 08, 2021 0.0904 0.0918 0.0815 0.0850 1,131,774 -0.00(-3.41%)
Feb 05, 2021 0.0800 0.0907 0.0800 0.0880 341,300 +0.00(+3.53%)
Feb 04, 2021 0.0820 0.0871 0.0730 0.0850 1,067,812 +0.01(+6.25%)
Feb 03, 2021 0.0792 0.0875 0.0692 0.0800 1,500,223 +0.01(+7.82%)
Feb 02, 2021 0.0701 0.0818 0.0695 0.0742 577,056 +0.00(+1.64%)
Feb 01, 2021 0.0792 0.0840 0.0658 0.0730 1,167,460 -0.01(-8.75%)
Jan 29, 2021 0.0800 0.0880 0.0700 0.0800 1,215,400 +0.00(+3.90%)
Jan 28, 2021 0.0804 0.0880 0.0658 0.0770 4,286,885 -0.01(-14.35%)
Jan 27, 2021 0.0935 0.0963 0.0789 0.0899 2,570,877 -0.00(-4.46%)
Jan 26, 2021 0.0981 0.1003 0.0930 0.0941 1,087,853 -0.01(-8.02%)
Jan 25, 2021 0.1072 0.1101 0.0920 0.1023 952,153 -0.00(-0.29%)
Jan 22, 2021 0.1087 0.1087 0.1000 0.1026 1,125,600 +0.00(+4.59%)
Jan 21, 2021 0.1081 0.1100 0.0976 0.0981 450,092 -0.00(-3.35%)
Jan 20, 2021 0.0995 0.1069 0.0923 0.1015 555,926 +0.01(+6.84%)
Jan 19, 2021 0.1032 0.1032 0.0928 0.0950 435,373 -0.00(-1.86%)
Jan 15, 2021 0.1020 0.1020 0.0950 0.0968 350,300 -0.01(-5.10%)
Jan 14, 2021 0.0900 0.1020 0.0900 0.1020 866,109 +0.01(+6.81%)
Jan 13, 2021 0.0937 0.1000 0.0930 0.0955 313,813 +0.00(+0.53%)
Jan 12, 2021 0.0922 0.1000 0.0922 0.0950 449,774 -0.00(-3.06%)
Jan 11, 2021 0.0990 0.1064 0.0910 0.0980 674,198 -0.00(-2.00%)
Jan 08, 2021 0.1101 0.1119 0.0950 0.1000 502,100 -0.01(-9.09%)
Jan 07, 2021 0.0994 0.1100 0.0968 0.1100 345,667 +0.01(+7.74%)
Jan 06, 2021 0.0910 0.1070 0.0910 0.1021 608,142 +0.00(+0.10%)
Jan 05, 2021 0.0950 0.1050 0.0937 0.1020 384,389 +0.00(+2.00%)
Jan 04, 2021 0.1037 0.1079 0.1000 0.1000 851,122 -0.00(-1.96%)
Dec 31, 2020 0.1020 0.1020 0.1020 1,251,645 +0.00(+0.99%)
Dec 30, 2020 0.1170 0.1170 0.0950 0.1010 1,251,645 -0.01(-7.68%)
Dec 29, 2020 0.1169 0.1169 0.1001 0.1094 852,115 +0.00(+1.67%)
Dec 28, 2020 0.1140 0.1170 0.1000 0.1076 959,173 +0.00(+1.51%)
Dec 24, 2020 0.1050 0.1120 0.0956 0.1060 960,000 +0.01(+6.00%)
Dec 23, 2020 0.1024 0.1024 0.0889 0.1000 986,771 +0.01(+7.53%)
Dec 22, 2020 0.1020 0.1139 0.0891 0.0930 2,415,519 -0.02(-14.29%)
Dec 21, 2020 0.1233 0.1400 0.1000 0.1085 3,589,869 -0.01(-11.86%)
Dec 18, 2020 0.1260 0.1340 0.1201 0.1231 929,300 -0.01(-5.23%)
Dec 17, 2020 0.1308 0.1353 0.1230 0.1299 1,560,993 +0.00(+3.10%)
Dec 16, 2020 0.1374 0.1400 0.1176 0.1260 2,735,069 -0.01(-8.30%)
Dec 15, 2020 0.1620 0.1710 0.1234 0.1374 5,908,241 -0.03(-17.23%)
Dec 14, 2020 0.1450 0.1845 0.1331 0.1660 11,687,101 +0.05(+37.65%)
Dec 11, 2020 0.1450 0.1450 0.1162 0.1206 6,424,800 -0.02(-16.83%)
Dec 10, 2020 0.0900 0.1465 0.0809 0.1450 19,609,740 +0.06(+70.59%)
Dec 09, 2020 0.0760 0.0878 0.0750 0.0850 2,560,799 +0.00(+1.80%)
Dec 08, 2020 0.0850 0.0946 0.0705 0.0835 1,974,867 -0.00(-0.24%)
Dec 07, 2020 0.0795 0.0934 0.0742 0.0837 3,858,682 +0.00(+4.76%)
Dec 04, 2020 0.0725 0.0840 0.0655 0.0799 9,511,300 +0.01(+16.98%)
Dec 03, 2020 0.0670 0.0710 0.0598 0.0683 2,341,628 +0.00(+6.89%)
Dec 02, 2020 0.0710 0.0710 0.0564 0.0639 946,560 -0.00(-4.34%)
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.