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 (%)
Jul 31, 2013 0.8770 0.8900 0.8770 0.8850 3,505 -0.02(-1.67%)
Jul 30, 2013 0.8693 0.9000 0.8693 0.9000 1,500 +0.04(+4.65%)
Jul 29, 2013 0.8100 0.9100 0.8100 0.8600 7,285 +0.11(+14.67%)
Jul 25, 2013 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Jul 24, 2013 0.7900 0.7900 0.7900 0.7900 14,000 +0.05(+6.47%)
Jul 23, 2013 0.7100 0.7420 0.7100 0.7420 1,800 -0.04(-5.48%)
Jul 22, 2013 0.7850 0.7850 0.7850 0.7850 907 +0.00(+0.00%)
Jul 19, 2013 0.7350 0.7850 0.7350 0.7850 255 +0.08(+10.56%)
Jul 17, 2013 0.7100 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jul 16, 2013 0.7000 0.7001 0.7000 0.7000 3,100 +0.00(+0.00%)
Jul 15, 2013 0.7000 0.7000 0.7000 0.7000 20,000 -0.07(-9.09%)
Jul 12, 2013 0.7700 0.7700 0.7700 0.7700 25,282 +0.07(+9.84%)
Jul 10, 2013 0.7010 0.7010 0.7010 0 -0.06(-7.76%)
Jul 09, 2013 0.7091 0.7600 0.7091 0.7600 1,200 +0.00(+0.48%)
Jul 08, 2013 0.7000 0.7564 0.7000 0.7564 600 +0.01(+0.72%)
Jul 05, 2013 0.7500 0.7510 0.7500 0.7510 1,000 -0.02(-3.10%)
Jul 02, 2013 0.7750 0.7750 0.7750 0 -0.01(-0.64%)
Jul 01, 2013 0.7500 0.7800 0.7500 0.7800 4,393 +0.08(+11.43%)
Jun 28, 2013 0.7350 0.7350 0.7000 0.7000 574 -0.04(-4.76%)
Jun 27, 2013 0.8000 0.8000 0.7350 0.7350 450 -0.01(-1.87%)
Jun 26, 2013 0.7700 0.7700 0.7490 0.7490 3,000 +0.05(+7.00%)
Jun 25, 2013 0.7100 0.7100 0.7000 0.7000 3,300 -0.01(-1.41%)
Jun 24, 2013 0.7100 0.7110 0.7100 0.7100 4,240 +0.00(+0.00%)
Jun 21, 2013 0.7100 0.7100 0.7100 0.7100 4,200 +0.00(+0.00%)
Jun 20, 2013 0.7100 0.7100 0.7100 0.7100 300 +0.00(+0.00%)
Jun 19, 2013 0.7100 0.7100 0.7100 0.7100 100 +0.00(+0.00%)
Jun 18, 2013 0.7100 0.7100 0.7100 0.7100 400 -0.05(-6.58%)
Jun 17, 2013 0.7600 0.7600 0.7600 0.7600 600 +0.05(+7.04%)
Jun 14, 2013 0.7200 0.7200 0.7100 0.7100 6,900 -0.03(-4.05%)
Jun 13, 2013 0.7100 0.7400 0.7100 0.7400 3,000 +0.03(+4.23%)
Jun 12, 2013 0.7100 0.7100 0.7100 0.7100 4,600 -0.01(-1.39%)
Jun 11, 2013 0.7100 0.7500 0.7100 0.7200 1,500 -0.03(-4.00%)
Jun 10, 2013 0.7500 0.7500 0.7500 0.7500 13,650 +0.00(+0.00%)
Jun 07, 2013 0.7900 0.7900 0.7500 0.7500 1,225 +0.03(+4.17%)
Jun 06, 2013 0.7220 0.7220 0.7200 0.7200 6,000 +0.01(+1.41%)
Jun 05, 2013 0.7400 0.7740 0.7100 0.7100 12,527 -0.01(-1.39%)
Jun 04, 2013 0.7200 0.7200 0.7200 0.7200 6,600 +0.01(+1.41%)
Jun 03, 2013 0.7500 0.7500 0.7100 0.7100 1,230 -0.04(-5.33%)
May 31, 2013 0.7700 0.7700 0.7500 0.7500 8,748 -0.04(-5.06%)
May 30, 2013 0.7900 0.7900 0.7900 0.7900 700 +0.00(+0.00%)
May 29, 2013 0.7420 0.7900 0.7300 0.7900 3,160 +0.05(+6.76%)
May 28, 2013 0.7200 0.7400 0.7200 0.7400 4,800 +0.00(+0.00%)
May 24, 2013 0.7240 0.7400 0.7200 0.7400 9,150 +0.02(+2.78%)
May 22, 2013 0.7200 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
May 21, 2013 0.7100 0.7500 0.7100 0.7500 9,410 -0.01(-1.32%)
May 20, 2013 0.7100 0.7700 0.7100 0.7600 17,227 -0.01(-1.30%)
May 17, 2013 0.7700 0.7900 0.7700 0.7700 24,733 +0.00(+0.00%)
May 16, 2013 0.7300 0.7800 0.7300 0.7700 2,631 +0.04(+5.48%)
May 15, 2013 0.7300 0.7300 0.7300 0.7300 450 +0.02(+2.82%)
May 13, 2013 0.7100 0.7732 0.7100 0.7100 17,199 -0.08(-9.55%)
May 10, 2013 0.7200 0.7850 0.7200 0.7850 10,190 -0.01(-0.63%)
May 09, 2013 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
May 08, 2013 0.8300 0.8300 0.7900 0.7900 2,250 -0.01(-1.25%)
May 07, 2013 0.7900 0.8000 0.7500 0.8000 23,051 +0.00(+0.00%)
May 06, 2013 0.8300 0.8300 0.8000 0.8000 11,680 +0.02(+2.56%)
May 03, 2013 0.8100 0.8240 0.7720 0.7800 35,756 -0.03(-3.70%)
May 02, 2013 0.9200 0.9200 0.7800 0.8100 46,475 -0.11(-11.96%)
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.