Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lobe Sciences Ltd (CSE: LOBE )

0.0250 UNCHANGED
Official Closing Price Updated: 10:32 AM EDT, Jun 7, 2024 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 0.2000 0.2100 0.1700 0.1800 2,123,000 -0.03(-14.29%)
Feb 25, 2021 0.2350 0.2450 0.2050 0.2100 1,107,009 -0.02(-10.64%)
Feb 24, 2021 0.2200 0.2400 0.2200 0.2350 1,497,486 +0.02(+9.30%)
Feb 23, 2021 0.2650 0.2700 0.1900 0.2150 2,857,507 -0.06(-20.37%)
Feb 22, 2021 0.2150 0.2700 0.1900 0.2700 5,077,689 +0.07(+35.00%)
Feb 19, 2021 0.1850 0.2150 0.1850 0.2000 5,028,800 +0.02(+8.11%)
Feb 18, 2021 0.1600 0.2000 0.1600 0.1850 5,578,334 +0.03(+19.35%)
Feb 17, 2021 0.1700 0.1750 0.1450 0.1550 776,709 -0.02(-8.82%)
Feb 16, 2021 0.1600 0.1800 0.1600 0.1700 3,346,508 +0.02(+13.33%)
Feb 12, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2021 0.1200 0.1650 0.1150 0.1500 4,960,385 +0.03(+25.00%)
Feb 10, 2021 0.1100 0.1200 0.1050 0.1200 1,319,274 +0.01(+14.29%)
Feb 09, 2021 0.1100 0.1150 0.1050 0.1050 433,852 -0.01(-4.55%)
Feb 08, 2021 0.1150 0.1150 0.1050 0.1100 720,230 -0.01(-4.35%)
Feb 05, 2021 0.1050 0.1150 0.1050 0.1150 437,000 +0.01(+9.52%)
Feb 04, 2021 0.1000 0.1100 0.1000 0.1050 502,561 +0.00(+5.00%)
Feb 03, 2021 0.0950 0.1100 0.0900 0.1000 1,666,808 +0.01(+5.26%)
Feb 02, 2021 0.0900 0.0950 0.0900 0.0950 573,276 +0.00(+0.00%)
Feb 01, 2021 0.0950 0.1000 0.0850 0.0950 900,251 -0.01(-5.00%)
Jan 29, 2021 0.1000 0.1050 0.0900 0.1000 927,900 +0.00(+0.00%)
Jan 28, 2021 0.1000 0.1050 0.0850 0.1000 1,997,833 -0.01(-13.04%)
Jan 27, 2021 0.1200 0.1200 0.1000 0.1150 1,634,010 -0.00(-4.17%)
Jan 26, 2021 0.1250 0.1300 0.1200 0.1200 456,091 -0.01(-7.69%)
Jan 25, 2021 0.1300 0.1350 0.1250 0.1300 716,143 +0.00(+0.00%)
Jan 22, 2021 0.1300 0.1350 0.1250 0.1300 973,700 +0.00(+0.00%)
Jan 21, 2021 0.1300 0.1350 0.1250 0.1300 534,718 +0.00(+0.00%)
Jan 20, 2021 0.1200 0.1300 0.1200 0.1300 482,835 +0.01(+4.00%)
Jan 19, 2021 0.1250 0.1300 0.1200 0.1250 267,395 -0.01(-3.85%)
Jan 18, 2021 0.1300 0.1350 0.1200 0.1300 565,948 +0.01(+4.00%)
Jan 15, 2021 0.1300 0.1300 0.1250 0.1250 182,700 -0.01(-3.85%)
Jan 14, 2021 0.1250 0.1300 0.1200 0.1300 723,386 +0.01(+4.00%)
Jan 13, 2021 0.1200 0.1300 0.1150 0.1250 721,652 +0.00(+0.00%)
Jan 12, 2021 0.1250 0.1300 0.1200 0.1250 454,556 +0.00(+0.00%)
Jan 11, 2021 0.1300 0.1300 0.1250 0.1250 446,265 -0.01(-3.85%)
Jan 08, 2021 0.1350 0.1450 0.1200 0.1300 1,092,500 -0.01(-7.14%)
Jan 07, 2021 0.1350 0.1400 0.1250 0.1400 476,303 +0.01(+7.69%)
Jan 06, 2021 0.1300 0.1350 0.1300 0.1300 699,616 +0.01(+4.00%)
Jan 05, 2021 0.1350 0.1350 0.1200 0.1250 283,373 -0.01(-3.85%)
Jan 04, 2021 0.1250 0.1350 0.1250 0.1300 447,798 -0.01(-3.70%)
Dec 31, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 30, 2020 0.1400 0.1400 0.1250 0.1300 832,535 -0.01(-10.34%)
Dec 29, 2020 0.1450 0.1450 0.1300 0.1450 1,314,886 +0.01(+7.41%)
Dec 24, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 23, 2020 0.1300 0.1300 0.1150 0.1300 952,602 +0.00(+0.00%)
Dec 22, 2020 0.1450 0.1500 0.1150 0.1300 2,191,352 -0.01(-7.14%)
Dec 21, 2020 0.1650 0.1650 0.1300 0.1400 2,247,351 -0.02(-12.50%)
Dec 18, 2020 0.1650 0.1700 0.1550 0.1600 796,600 -0.01(-3.03%)
Dec 17, 2020 0.1600 0.1700 0.1550 0.1650 1,105,420 +0.00(+0.00%)
Dec 16, 2020 0.1750 0.1750 0.1500 0.1650 2,617,739 -0.01(-2.94%)
Dec 15, 2020 0.2000 0.2000 0.1600 0.1700 7,038,754 -0.03(-15.00%)
Dec 14, 2020 0.1850 0.2350 0.1700 0.2000 10,720,460 +0.04(+21.21%)
Dec 11, 2020 0.1800 0.1800 0.1500 0.1650 7,008,400 -0.02(-10.81%)
Dec 10, 2020 0.1100 0.1900 0.1100 0.1850 13,395,034 +0.07(+68.18%)
Dec 09, 2020 0.1100 0.1100 0.0950 0.1100 5,673,422 +0.00(+0.00%)
Dec 08, 2020 0.1100 0.1100 0.0850 0.1100 5,300,495 +0.01(+4.76%)
Dec 07, 2020 0.1000 0.1200 0.0950 0.1050 5,981,360 +0.00(+5.00%)
Dec 04, 2020 0.0850 0.1050 0.0850 0.1000 10,921,300 +0.02(+25.00%)
Dec 03, 2020 0.0800 0.0850 0.0750 0.0800 2,886,932 +0.01(+6.67%)
Dec 02, 2020 0.0800 0.0800 0.0750 0.0750 2,091,747 -0.01(-6.25%)
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.