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 (%)
Sep 30, 2020 0.0485 0.0600 0.0485 0.0487 50,061 +0.00(+0.62%)
Sep 29, 2020 0.0510 0.0567 0.0484 0.0484 78,117 -0.01(-13.42%)
Sep 28, 2020 0.0611 0.0631 0.0521 0.0559 393,360 +0.00(+2.38%)
Sep 25, 2020 0.0457 0.0572 0.0449 0.0546 83,900 +0.01(+16.17%)
Sep 24, 2020 0.0421 0.0470 0.0400 0.0470 183,613 +0.01(+17.50%)
Sep 23, 2020 0.0462 0.0462 0.0400 0.0400 131,050 +0.00(+6.67%)
Sep 22, 2020 0.0298 0.0400 0.0298 0.0375 82,870 +0.00(+13.98%)
Sep 21, 2020 0.0400 0.0400 0.0329 0.0329 14,225 -0.01(-21.67%)
Sep 18, 2020 0.0450 0.0450 0.0400 0.0420 51,700 +0.00(+4.74%)
Sep 17, 2020 0.0400 0.0465 0.0387 0.0401 18,250 -0.00(-0.50%)
Sep 16, 2020 0.0400 0.0467 0.0400 0.0403 53,097 +0.00(+0.25%)
Sep 15, 2020 0.0380 0.0468 0.0380 0.0402 93,381 -0.00(-10.67%)
Sep 14, 2020 0.0395 0.0450 0.0388 0.0450 11,000 -0.00(-0.22%)
Sep 11, 2020 0.0406 0.0451 0.0406 0.0451 4,700 -0.00(-7.01%)
Sep 10, 2020 0.0407 0.0485 0.0406 0.0485 27,000 +0.00(+5.21%)
Sep 09, 2020 0.0463 0.0500 0.0424 0.0461 26,800 +0.00(+3.83%)
Sep 08, 2020 0.0488 0.0500 0.0444 0.0444 16,483 -0.01(-11.20%)
Sep 04, 2020 0.0510 0.0510 0.0500 0.0500 7,500 -0.00(-1.96%)
Sep 03, 2020 0.0510 0.0568 0.0510 0.0510 32,674 -0.00(-6.76%)
Sep 02, 2020 0.0484 0.0549 0.0484 0.0547 215,046 +0.01(+10.95%)
Sep 01, 2020 0.0482 0.0542 0.0482 0.0493 43,256 -0.00(-1.40%)
Aug 31, 2020 0.0491 0.0529 0.0482 0.0500 82,125 -0.00(-0.79%)
Aug 28, 2020 0.0584 0.0584 0.0503 0.0504 55,800 -0.00(-8.86%)
Aug 27, 2020 0.0585 0.0585 0.0522 0.0553 20,001 -0.00(-0.90%)
Aug 26, 2020 0.0590 0.0590 0.0520 0.0558 9,033 +0.00(+0.90%)
Aug 25, 2020 0.0490 0.0596 0.0490 0.0553 30,995 -0.00(-0.36%)
Aug 24, 2020 0.0553 0.0591 0.0532 0.0555 58,925 -0.00(-5.13%)
Aug 21, 2020 0.0588 0.0648 0.0529 0.0585 5,300 +0.00(+5.03%)
Aug 20, 2020 0.0528 0.0621 0.0528 0.0557 9,303 +0.00(+0.18%)
Aug 19, 2020 0.0590 0.0600 0.0541 0.0556 118,350 -0.00(-6.55%)
Aug 18, 2020 0.0696 0.0696 0.0595 0.0595 50,138 -0.01(-14.27%)
Aug 17, 2020 0.0750 0.0750 0.0575 0.0694 309,150 +0.00(+4.05%)
Aug 14, 2020 0.0610 0.0730 0.0610 0.0667 216,100 +0.00(+0.30%)
Aug 13, 2020 0.0667 0.0667 0.0611 0.0665 187,029 +0.00(+4.23%)
Aug 12, 2020 0.0660 0.0690 0.0626 0.0638 310,005 -0.00(-5.34%)
Aug 11, 2020 0.0657 0.0725 0.0650 0.0674 54,778 +0.00(+3.69%)
Aug 10, 2020 0.0760 0.0760 0.0629 0.0650 181,600 -0.01(-11.44%)
Aug 07, 2020 0.0653 0.0795 0.0623 0.0734 26,600 +0.00(+4.71%)
Aug 06, 2020 0.0890 0.0890 0.0699 0.0701 141,371 -0.01(-12.05%)
Aug 05, 2020 0.0832 0.0832 0.0705 0.0797 461,382 +0.01(+8.44%)
Aug 04, 2020 0.0840 0.0840 0.0708 0.0735 490,946 +0.00(+2.23%)
Aug 03, 2020 0.0731 0.0820 0.0640 0.0719 93,106 -0.01(-8.99%)
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%)
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.