Skip to main content
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 (%)
Jul 31, 2020 0.0920 0.0920 0.0734 0.0790 69,700 -0.00(-4.82%)
Jul 30, 2020 0.0750 0.0832 0.0662 0.0830 305,909 +0.02(+24.44%)
Jul 29, 2020 0.0812 0.0877 0.0663 0.0667 475,598 -0.02(-18.66%)
Jul 28, 2020 0.0877 0.0946 0.0750 0.0820 438,064 -0.01(-8.89%)
Jul 27, 2020 0.1075 0.1075 0.0900 0.0900 425,926 -0.02(-14.85%)
Jul 24, 2020 0.0843 0.1058 0.0843 0.1057 272,500 +0.02(+25.39%)
Jul 23, 2020 0.0805 0.0949 0.0770 0.0843 686,110 +0.00(+4.72%)
Jul 22, 2020 0.0780 0.0820 0.0701 0.0805 786,396 +0.01(+14.18%)
Jul 21, 2020 0.0592 0.0758 0.0592 0.0705 1,851,861 +0.01(+15.57%)
Jul 20, 2020 0.0600 0.0639 0.0542 0.0610 211,898 +0.00(+7.02%)
Jul 17, 2020 0.0570 0.0570 0.0533 0.0570 55,400 +0.00(+3.64%)
Jul 16, 2020 0.0490 0.0600 0.0490 0.0550 291,415 +0.01(+19.31%)
Jul 15, 2020 0.0460 0.0463 0.0430 0.0461 88,150 +0.00(+7.21%)
Jul 14, 2020 0.0431 0.0499 0.0430 0.0430 52,144 -0.00(-9.09%)
Jul 13, 2020 0.0430 0.0490 0.0430 0.0473 22,726 +0.00(+5.82%)
Jul 10, 2020 0.0491 0.0550 0.0445 0.0447 29,400 -0.00(-6.88%)
Jul 09, 2020 0.0462 0.0553 0.0462 0.0480 41,820 +0.00(+5.03%)
Jul 08, 2020 0.0392 0.0498 0.0392 0.0457 77,405 +0.00(+3.86%)
Jul 07, 2020 0.0499 0.0499 0.0440 0.0440 18,648 -0.01(-13.73%)
Jul 06, 2020 0.0503 0.0517 0.0500 0.0510 194,400 +0.00(+1.39%)
Jul 02, 2020 0.0450 0.0527 0.0450 0.0503 289,800 +0.01(+14.32%)
Jul 01, 2020 0.0450 0.0500 0.0440 0.0440 57,804 +0.00(+0.00%)
Jun 30, 2020 0.0467 0.0467 0.0430 0.0440 9,385 -0.01(-11.82%)
Jun 29, 2020 0.0390 0.0500 0.0390 0.0499 38,715 +0.01(+22.60%)
Jun 26, 2020 0.0402 0.0498 0.0400 0.0407 47,400 -0.00(-5.57%)
Jun 25, 2020 0.0409 0.0510 0.0409 0.0431 27,375 -0.00(-3.79%)
Jun 24, 2020 0.0500 0.0500 0.0448 0.0448 25,482 -0.00(-0.22%)
Jun 23, 2020 0.0379 0.0499 0.0379 0.0449 160,429 +0.00(+1.13%)
Jun 22, 2020 0.0356 0.0490 0.0356 0.0444 44,445 +0.00(+8.29%)
Jun 19, 2020 0.0392 0.0510 0.0360 0.0410 46,100 -0.01(-13.68%)
Jun 18, 2020 0.0467 0.0520 0.0466 0.0475 146,849 -0.00(-5.00%)
Jun 17, 2020 0.0680 0.0680 0.0500 0.0500 97,650 -0.01(-19.35%)
Jun 16, 2020 0.0480 0.0690 0.0480 0.0620 657,297 +0.02(+49.40%)
Jun 12, 2020 0.0415 0.0415 0.0415 0 +0.01(+46.13%)
Jun 11, 2020 0.0358 0.0360 0.0247 0.0284 37,900 +0.00(+1.43%)
Jun 10, 2020 0.0323 0.0323 0.0280 0.0280 9,410 -0.00(-2.10%)
Jun 09, 2020 0.0330 0.0340 0.0278 0.0286 77,467 -0.01(-15.63%)
Jun 08, 2020 0.0255 0.0340 0.0255 0.0339 315,153 +0.00(+13.00%)
Jun 05, 2020 0.0316 0.0349 0.0248 0.0300 41,900 +0.00(+6.76%)
Jun 04, 2020 0.0287 0.0343 0.0273 0.0281 144,690 -0.00(-6.64%)
Jun 03, 2020 0.0301 0.0301 0.0301 0.0301 4,175 -0.00(-7.38%)
Jun 02, 2020 0.0314 0.0350 0.0286 0.0325 95,341 +0.00(+4.17%)
Jun 01, 2020 0.0276 0.0322 0.0271 0.0312 289,851 +0.00(+13.04%)
May 29, 2020 0.0320 0.0320 0.0276 0.0276 283,700 -0.00(-13.75%)
May 28, 2020 0.0308 0.0340 0.0270 0.0320 120,479 +0.00(+12.28%)
May 27, 2020 0.0290 0.0340 0.0278 0.0285 348,800 -0.00(-1.72%)
May 26, 2020 0.0230 0.0290 0.0230 0.0290 6,657 +0.00(+0.35%)
May 22, 2020 0.0335 0.0340 0.0230 0.0289 10,800 -0.00(-0.34%)
May 21, 2020 0.0232 0.0290 0.0232 0.0290 19,954 +0.00(+11.54%)
May 20, 2020 0.0233 0.0290 0.0232 0.0260 83,825 -0.00(-0.38%)
May 19, 2020 0.0295 0.0295 0.0229 0.0261 16,900 -0.00(-11.53%)
May 18, 2020 0.0272 0.0295 0.0240 0.0295 58,008 +0.00(+5.36%)
May 15, 2020 0.0325 0.0325 0.0204 0.0280 261,700 +0.01(+24.44%)
May 14, 2020 0.0324 0.0325 0.0225 0.0225 206,233 -0.01(-22.95%)
May 13, 2020 0.0230 0.0293 0.0218 0.0292 284,599 +0.01(+84.81%)
May 12, 2020 0.0200 0.0250 0.0158 0.0158 83,944 -0.01(-28.18%)
May 11, 2020 0.0230 0.0230 0.0220 0.0220 33,107 -0.01(-18.52%)
May 08, 2020 0.0200 0.0270 0.0200 0.0270 24,000 +0.00(+17.39%)
May 07, 2020 0.0293 0.0293 0.0230 0.0230 80,299 +0.00(+0.00%)
May 06, 2020 0.0205 0.0261 0.0205 0.0230 20,990 -0.01(-21.50%)
May 05, 2020 0.0240 0.0294 0.0220 0.0293 103,715 -0.00(-0.68%)
May 04, 2020 0.0250 0.0300 0.0240 0.0295 56,572 -0.00(-1.67%)
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.