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

Gw Pharmaceuticals (OP: GWPRF )

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 (%)
Nov 30, 2007 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Nov 29, 2007 1.120 1.020 1.020 1.020 500 -0.10(-8.93%)
Nov 28, 2007 1.120 1.120 1.120 1.120 6,000 +0.04(+3.70%)
Nov 27, 2007 1.080 1.080 1.030 1.080 3,070 +0.15(+16.13%)
Nov 26, 2007 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Nov 23, 2007 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Nov 21, 2007 0.9800 0.9300 0.9300 0.9300 3,000 +0.00(+0.00%)
Nov 20, 2007 0.9300 0.9300 0.9300 0.9300 3,000 +0.03(+3.33%)
Nov 19, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 16, 2007 0.9000 0.9000 0.9000 0.9000 1,000 -0.23(-20.35%)
Nov 15, 2007 1.130 1.150 1.070 1.130 8,900 +0.13(+13.00%)
Nov 14, 2007 1.080 1.000 1.000 1.000 500 -0.08(-7.41%)
Nov 13, 2007 1.050 1.085 1.080 1.080 2,000 +0.03(+2.86%)
Nov 12, 2007 1.050 1.050 1.050 1.050 500 -0.03(-2.78%)
Nov 09, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Nov 08, 2007 1.080 1.080 1.080 1.080 5,000 +0.03(+2.86%)
Nov 07, 2007 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 06, 2007 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 05, 2007 1.050 1.050 1.050 1.050 2,425 +0.00(+0.00%)
Nov 02, 2007 1.050 1.050 1.050 1.050 10,000 +0.06(+6.06%)
Nov 01, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 31, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 30, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 29, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 26, 2007 0.9900 0.9900 0.9900 0.9900 525 -0.06(-5.71%)
Oct 25, 2007 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 24, 2007 1.050 1.050 1.050 1.050 525 -0.10(-8.70%)
Oct 23, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 19, 2007 1.150 1.150 1.150 1.150 385 -0.11(-8.73%)
Oct 18, 2007 1.260 1.260 1.260 1.260 5,000 +0.26(+26.00%)
Oct 17, 2007 1.000 1.000 1.000 1.000 392 +0.00(+0.00%)
Oct 16, 2007 1.000 1.090 0.9800 1.000 4,340 -0.08(-7.41%)
Oct 15, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Oct 12, 2007 1.080 1.080 1.080 1.080 1,000 -0.09(-7.69%)
Oct 11, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 10, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 09, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 08, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 05, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 04, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 03, 2007 1.170 1.170 1.170 1.170 10,000 +0.00(+0.00%)
Oct 02, 2007 1.170 1.170 1.170 1.170 2,000 -0.01(-0.85%)
Oct 01, 2007 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 28, 2007 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 27, 2007 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 26, 2007 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 25, 2007 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 24, 2007 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 21, 2007 1.200 1.180 1.180 1.180 120 -0.02(-1.67%)
Sep 20, 2007 1.200 1.200 1.200 1.200 525 -0.13(-9.77%)
Sep 19, 2007 1.330 1.330 1.330 1.330 900 +0.15(+12.71%)
Sep 18, 2007 1.331 1.296 1.180 1.180 600 -0.15(-11.34%)
Sep 17, 2007 1.331 1.331 1.331 1.331 0 +0.00(+0.00%)
Sep 14, 2007 1.331 1.331 1.331 1.331 0 +0.00(+0.00%)
Sep 13, 2007 1.331 1.331 1.331 1.331 0 +0.00(+0.00%)
Sep 12, 2007 1.260 1.331 1.331 1.331 100 +0.07(+5.63%)
Sep 11, 2007 1.260 1.260 1.260 1.260 3,000 -0.24(-16.00%)
Sep 10, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 07, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 06, 2007 1.200 1.500 1.500 1.500 750 +0.30(+25.00%)
Sep 05, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
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.