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 (%)
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%)
Dec 01, 2020 0.0781 0.0861 0.0590 0.0668 1,880,727 -0.01(-13.81%)
Nov 30, 2020 0.0630 0.0782 0.0580 0.0775 5,065,445 +0.02(+41.17%)
Nov 27, 2020 0.0585 0.0609 0.0500 0.0549 592,800 -0.00(-0.18%)
Nov 25, 2020 0.0384 0.0560 0.0360 0.0550 593,900 +0.01(+27.91%)
Nov 24, 2020 0.0432 0.0432 0.0360 0.0430 39,000 -0.00(-0.46%)
Nov 23, 2020 0.0440 0.0440 0.0355 0.0432 31,510 -0.00(-1.82%)
Nov 20, 2020 0.0460 0.0460 0.0355 0.0440 42,100 -0.00(-4.35%)
Nov 19, 2020 0.0381 0.0470 0.0381 0.0460 26,740 +0.01(+15.00%)
Nov 18, 2020 0.0356 0.0400 0.0356 0.0400 15,050 -0.00(-9.09%)
Nov 17, 2020 0.0460 0.0481 0.0400 0.0440 13,705 -0.01(-13.73%)
Nov 16, 2020 0.0510 0.0510 0.0510 0.0510 6,250 +0.01(+34.21%)
Nov 13, 2020 0.0376 0.0411 0.0375 0.0380 18,000 -0.00(-7.32%)
Nov 12, 2020 0.0469 0.0469 0.0380 0.0410 2,600 -0.01(-12.95%)
Nov 11, 2020 0.0452 0.0471 0.0355 0.0471 494,203 +0.01(+20.77%)
Nov 09, 2020 0.0390 0.0390 0.0390 0 -0.01(-17.37%)
Nov 06, 2020 0.0372 0.0493 0.0372 0.0472 60,700 +0.00(+4.66%)
Nov 05, 2020 0.0433 0.0471 0.0351 0.0451 93,114 +0.00(+10.81%)
Nov 04, 2020 0.0429 0.0429 0.0379 0.0407 8,200 +0.01(+27.99%)
Nov 03, 2020 0.0431 0.0431 0.0318 0.0318 13,806 -0.01(-18.67%)
Nov 02, 2020 0.0251 0.0391 0.0251 0.0391 52,000 +0.01(+28.20%)
Oct 30, 2020 0.0426 0.0426 0.0289 0.0305 173,100 -0.00(-7.01%)
Oct 29, 2020 0.0317 0.0385 0.0317 0.0328 1,200 +0.00(+0.61%)
Oct 28, 2020 0.0440 0.0445 0.0326 0.0326 232,000 -0.01(-24.19%)
Oct 27, 2020 0.0369 0.0430 0.0368 0.0430 36,400 +0.00(+10.26%)
Oct 26, 2020 0.0389 0.0390 0.0389 0.0390 3,325 -0.00(-2.50%)
Oct 22, 2020 0.0400 0.0400 0.0400 0 -0.01(-17.53%)
Oct 21, 2020 0.0485 0.0485 0.0485 0.0485 1,000 -0.00(-0.61%)
Oct 20, 2020 0.0383 0.0488 0.0369 0.0488 6,563 +0.01(+25.45%)
Oct 19, 2020 0.0477 0.0477 0.0389 0.0389 14,025 -0.01(-13.75%)
Oct 16, 2020 0.0385 0.0481 0.0385 0.0451 12,600 +0.00(+4.88%)
Oct 15, 2020 0.0450 0.0450 0.0400 0.0430 12,501 +0.00(+6.70%)
Oct 14, 2020 0.0492 0.0492 0.0401 0.0403 44,957 -0.01(-17.76%)
Oct 13, 2020 0.0401 0.0490 0.0401 0.0490 2,600 +0.00(+3.16%)
Oct 12, 2020 0.0590 0.0590 0.0475 0.0475 12,595 +0.00(+5.56%)
Oct 09, 2020 0.0500 0.0507 0.0430 0.0450 69,400 -0.01(-10.89%)
Oct 08, 2020 0.0505 0.0505 0.0505 0.0505 225 +0.01(+18.54%)
Oct 07, 2020 0.0553 0.0553 0.0417 0.0426 112,200 -0.00(-6.37%)
Oct 06, 2020 0.0484 0.0565 0.0410 0.0455 310,432 -0.00(-6.76%)
Oct 05, 2020 0.0508 0.0508 0.0477 0.0488 43,255 +0.00(+0.00%)
Oct 02, 2020 0.0468 0.0500 0.0418 0.0488 3,700 -0.01(-13.93%)
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.