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 (%)
May 31, 2006 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 30, 2006 1.350 1.350 1.350 1.350 1,000 +0.03(+2.27%)
May 26, 2006 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
May 25, 2006 1.320 1.400 1.320 1.320 1,400 +0.01(+0.76%)
May 24, 2006 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
May 23, 2006 1.310 1.310 1.280 1.310 23,100 +0.07(+5.65%)
May 22, 2006 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
May 19, 2006 1.240 1.240 1.240 1.240 245 -0.18(-12.68%)
May 18, 2006 1.420 1.420 1.390 1.420 6,250 -0.03(-2.07%)
May 17, 2006 1.350 1.450 1.450 1.450 1,930 +0.10(+7.41%)
May 16, 2006 1.350 1.600 1.350 1.350 2,430 -0.27(-16.67%)
May 15, 2006 1.620 1.620 1.560 1.620 2,625 -0.13(-7.43%)
May 12, 2006 1.750 1.790 1.500 1.750 4,050 -0.20(-10.26%)
May 11, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
May 10, 2006 1.950 1.950 1.950 1.950 525 +0.12(+6.56%)
May 09, 2006 1.830 1.920 1.830 1.830 5,700 -0.17(-8.50%)
May 08, 2006 2.000 2.000 1.850 2.000 22,000 +0.15(+8.11%)
May 05, 2006 1.850 1.850 1.850 1.850 1,000 +0.00(+0.00%)
May 04, 2006 1.850 1.950 1.850 1.850 1,100 +0.00(+0.00%)
May 03, 2006 1.850 1.850 1.850 1.850 1,000 +0.05(+2.78%)
May 02, 2006 1.800 1.800 1.800 1.800 13,000 +0.00(+0.00%)
May 01, 2006 1.800 1.840 1.800 1.800 18,600 +0.00(+0.00%)
Apr 28, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 27, 2006 1.800 1.800 1.730 1.800 14,500 -0.05(-2.70%)
Apr 26, 2006 1.850 1.850 1.720 1.850 8,800 +0.20(+12.12%)
Apr 25, 2006 1.650 1.930 1.750 1.650 18,710 +0.00(+0.00%)
Apr 24, 2006 1.650 1.900 1.700 1.650 91,400 +0.00(+0.00%)
Apr 21, 2006 1.600 1.750 1.650 1.650 9,400 +0.05(+3.12%)
Apr 20, 2006 1.450 1.600 1.480 1.600 6,550 +0.15(+10.34%)
Apr 19, 2006 1.550 1.610 1.450 1.450 900 -0.10(-6.45%)
Apr 18, 2006 1.550 1.580 1.550 1.550 39,810 +0.10(+6.90%)
Apr 17, 2006 1.450 1.600 1.450 1.450 3,800 +0.07(+5.07%)
Apr 13, 2006 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Apr 12, 2006 1.250 1.380 1.380 1.380 1,000 +0.13(+10.40%)
Apr 11, 2006 1.250 1.250 1.250 1.250 450 -0.19(-13.19%)
Apr 10, 2006 1.440 1.460 1.300 1.440 18,900 +0.14(+10.77%)
Apr 07, 2006 1.300 1.300 1.300 1.300 450 +0.00(+0.00%)
Apr 06, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 05, 2006 1.300 1.300 1.300 1.300 100 -0.20(-13.33%)
Apr 04, 2006 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 03, 2006 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 31, 2006 1.500 1.500 1.500 1.500 2,650 +0.00(+0.00%)
Mar 30, 2006 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 29, 2006 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Mar 28, 2006 1.600 1.500 1.500 1.500 2,040 -0.10(-6.25%)
Mar 27, 2006 1.600 1.600 1.600 1.600 4,100 +0.30(+23.08%)
Mar 24, 2006 1.300 1.300 1.300 1.300 0 -0.35(-21.21%)
Mar 21, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 20, 2006 1.650 1.700 1.550 1.650 24,000 -0.05(-2.94%)
Mar 17, 2006 1.700 1.700 1.700 1.700 2,500 -0.57(-25.11%)
Mar 16, 2006 2.270 2.270 2.270 2.270 500 +0.07(+3.18%)
Mar 15, 2006 1.950 2.200 2.200 2.200 1,400 +0.25(+12.82%)
Mar 14, 2006 1.950 1.950 1.950 1.950 57,000 +0.00(+0.00%)
Mar 13, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 10, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 09, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 08, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 07, 2006 1.950 1.950 1.950 1.950 10,100 +0.00(+0.00%)
Mar 06, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 03, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 02, 2006 1.950 1.950 1.950 1.950 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.