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 (%)
Dec 31, 2012 0.9900 0.9900 0.9500 0.9500 18,502 +0.04(+4.17%)
Dec 28, 2012 0.9110 0.9120 0.9110 0.9120 5,896 -0.00(-0.44%)
Dec 27, 2012 0.9800 0.9800 0.9100 0.9160 2,050 -0.03(-3.58%)
Dec 26, 2012 0.9500 0.9500 0.9500 0.9500 500 -0.03(-3.06%)
Dec 24, 2012 0.9800 0.9800 0.9800 0.9800 1,100 -0.01(-1.01%)
Dec 21, 2012 0.9150 0.9900 0.9150 0.9900 4,543 +0.09(+10.00%)
Dec 20, 2012 0.8900 0.9600 0.8900 0.9000 1,750 -0.06(-6.25%)
Dec 19, 2012 0.8800 0.9600 0.8800 0.9600 900 +0.03(+3.23%)
Dec 18, 2012 0.8900 0.9600 0.8900 0.9300 15,650 +0.05(+5.68%)
Dec 17, 2012 0.9400 0.9400 0.8340 0.8800 11,390 -0.05(-5.38%)
Dec 14, 2012 0.9250 0.9300 0.8700 0.9300 8,185 -0.01(-1.06%)
Dec 13, 2012 0.9610 0.9610 0.9100 0.9400 8,650 -0.03(-3.39%)
Dec 12, 2012 0.9800 0.9800 0.9100 0.9730 15,642 -0.02(-1.72%)
Dec 11, 2012 0.9900 0.9900 0.9880 0.9900 3,500 +0.00(+0.00%)
Dec 10, 2012 0.9090 1.000 0.9090 0.9900 10,550 +0.02(+1.64%)
Dec 07, 2012 0.9900 0.9900 0.9260 0.9740 9,871 -0.03(-2.60%)
Dec 06, 2012 0.9800 1.000 0.9750 1.000 3,925 +0.03(+3.09%)
Dec 05, 2012 0.9780 1.010 0.9250 0.9700 86,642 -0.04(-3.96%)
Dec 04, 2012 1.040 1.040 1.008 1.010 3,800 +0.00(+0.00%)
Nov 30, 2012 1.040 1.040 1.010 1.010 1,325 -0.01(-0.98%)
Nov 29, 2012 1.040 1.040 1.010 1.020 8,210 +0.00(+0.00%)
Nov 28, 2012 1.040 1.040 1.020 1.020 5,278 +0.00(+0.00%)
Nov 27, 2012 1.060 1.060 1.000 1.020 4,492 -0.02(-1.92%)
Nov 26, 2012 1.000 1.040 1.000 1.040 7,683 +0.02(+1.96%)
Nov 24, 2012 1.020 1.020 1.020 1.020 2,290 +0.00(+0.00%)
Nov 23, 2012 1.020 1.020 1.020 1.020 2,290 -0.06(-5.56%)
Nov 21, 2012 1.060 1.080 1.048 1.080 14,662 -0.01(-0.92%)
Nov 20, 2012 1.060 1.090 1.040 1.090 13,069 -0.02(-1.80%)
Nov 19, 2012 1.070 1.110 1.060 1.110 23,200 +0.05(+4.72%)
Nov 16, 2012 1.060 1.060 1.056 1.060 12,759 +0.00(+0.19%)
Nov 15, 2012 1.060 1.060 0.9845 1.058 21,753 -0.01(-0.75%)
Nov 14, 2012 1.060 1.070 1.050 1.066 28,217 +0.02(+1.52%)
Nov 13, 2012 1.042 1.050 1.032 1.050 7,600 +0.04(+3.75%)
Nov 12, 2012 1.012 1.012 1.012 1.012 284 +0.10(+11.21%)
Nov 09, 2012 1.010 1.010 0.9100 0.9100 103,700 -0.11(-10.78%)
Nov 08, 2012 1.040 1.040 1.020 1.020 3,865 -0.05(-4.67%)
Nov 07, 2012 1.020 1.070 1.020 1.070 1,325 +0.02(+1.90%)
Nov 06, 2012 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Nov 05, 2012 1.050 1.050 1.050 1.050 500 +0.00(+0.00%)
Nov 02, 2012 1.050 1.050 1.050 1.050 200 +0.00(+0.00%)
Nov 01, 2012 1.110 1.110 1.050 1.050 2,400 -0.06(-5.41%)
Oct 31, 2012 1.140 1.140 1.110 1.110 1,100 -0.05(-4.31%)
Oct 26, 2012 1.160 1.160 1.160 0 -0.02(-1.69%)
Oct 25, 2012 1.180 1.180 1.180 1.180 1,900 +0.09(+8.66%)
Oct 24, 2012 1.086 1.086 1.086 1.086 139 -0.06(-5.57%)
Oct 18, 2012 1.150 1.150 1.150 0 +0.05(+4.55%)
Oct 12, 2012 1.100 1.100 1.100 0 -0.04(-3.51%)
Oct 10, 2012 1.140 1.140 1.140 0 -0.01(-0.87%)
Oct 09, 2012 1.154 1.154 1.150 1.150 20,850 +0.00(+0.00%)
Oct 06, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 05, 2012 1.214 1.214 1.150 1.150 2,000 +0.00(+0.00%)
Oct 04, 2012 1.180 1.180 1.150 1.150 600 -0.06(-4.96%)
Oct 02, 2012 1.210 1.210 1.210 0 -0.01(-0.82%)
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.