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 (%)
Mar 28, 2013 0.6500 0.6500 0.6000 0.6300 2,900 -0.05(-7.35%)
Mar 27, 2013 0.6800 0.6800 0.6000 0.6800 13,108 -0.04(-6.21%)
Mar 26, 2013 0.7400 0.7400 0.7000 0.7250 13,795 -0.07(-8.23%)
Mar 25, 2013 0.7800 0.7900 0.7500 0.7900 5,060 +0.01(+1.28%)
Mar 22, 2013 0.7900 0.7900 0.7220 0.7800 22,807 -0.05(-6.02%)
Mar 21, 2013 0.8500 0.8500 0.8300 0.8300 5,680 -0.03(-3.26%)
Mar 20, 2013 0.8800 0.8800 0.8500 0.8580 11,450 -0.05(-5.71%)
Mar 19, 2013 0.8200 0.9100 0.8200 0.9100 25,800 +0.09(+10.98%)
Mar 18, 2013 0.8400 0.8500 0.8200 0.8200 7,400 -0.06(-6.82%)
Mar 15, 2013 0.8900 0.8900 0.8740 0.8800 5,912 +0.01(+1.15%)
Mar 14, 2013 0.8500 0.8700 0.8500 0.8700 3,900 +0.02(+2.84%)
Mar 13, 2013 0.8500 0.8500 0.8460 0.8460 12,417 -0.00(-0.47%)
Mar 12, 2013 0.8300 0.8500 0.8300 0.8500 18,500 +0.04(+4.94%)
Mar 11, 2013 0.8100 0.8100 0.8100 0.8100 100 +0.00(+0.00%)
Mar 08, 2013 0.7950 0.8100 0.7950 0.8100 1,850 +0.00(+0.00%)
Mar 07, 2013 0.8100 0.8250 0.8100 0.8100 15,874 -0.01(-1.82%)
Mar 06, 2013 0.7900 0.8250 0.7900 0.8250 2,388 +0.01(+0.61%)
Mar 05, 2013 0.8500 0.8500 0.8160 0.8200 3,450 -0.03(-3.53%)
Mar 04, 2013 0.8400 0.8600 0.8000 0.8500 8,700 +0.01(+1.19%)
Mar 01, 2013 0.8000 0.8500 0.8000 0.8400 2,520 -0.01(-1.18%)
Feb 28, 2013 0.8800 0.8800 0.8500 0.8500 8,300 -0.03(-3.41%)
Feb 27, 2013 0.8800 0.8800 0.8400 0.8800 5,529 +0.00(+0.00%)
Feb 26, 2013 0.8800 0.8800 0.8400 0.8800 1,803 +0.03(+3.53%)
Feb 25, 2013 0.8800 0.8800 0.8200 0.8500 7,030 -0.03(-3.63%)
Feb 22, 2013 0.8900 0.8900 0.8580 0.8820 2,746 +0.00(+0.23%)
Feb 21, 2013 0.8800 0.8800 0.8800 0.8800 200 +0.02(+2.33%)
Feb 20, 2013 0.8800 0.8800 0.8100 0.8600 23,969 -0.04(-4.02%)
Feb 19, 2013 0.8100 0.9000 0.8100 0.8960 25,013 +0.02(+1.82%)
Feb 15, 2013 0.9100 0.9100 0.8800 0.8800 1,975 -0.03(-3.30%)
Feb 14, 2013 0.9000 0.9100 0.8420 0.9100 7,744 +0.02(+2.59%)
Feb 13, 2013 0.8250 0.9000 0.8200 0.8870 6,763 +0.02(+1.95%)
Feb 12, 2013 0.9000 0.9000 0.8300 0.8700 9,238 -0.03(-3.33%)
Feb 11, 2013 0.9000 0.9100 0.8350 0.9000 9,671 -0.01(-1.10%)
Feb 08, 2013 0.9100 0.9100 0.8960 0.9100 6,815 +0.00(+0.00%)
Feb 07, 2013 0.9100 0.9100 0.9100 0.9100 10,582 +0.01(+1.11%)
Feb 06, 2013 0.8900 0.9000 0.8900 0.9000 4,071 -0.02(-2.17%)
Feb 04, 2013 0.9200 0.9200 0.8550 0.9200 30,914 -0.04(-4.17%)
Feb 01, 2013 0.9600 0.9600 0.9600 0.9600 2,180 +0.07(+7.87%)
Jan 31, 2013 0.9000 0.9700 0.8900 0.8900 7,170 -0.06(-6.12%)
Jan 30, 2013 0.9600 0.9600 0.9200 0.9480 5,050 -0.03(-3.27%)
Jan 29, 2013 0.9800 0.9800 0.9800 0.9800 1,000 +0.01(+0.51%)
Jan 28, 2013 0.9596 0.9750 0.9160 0.9750 4,050 +0.04(+4.84%)
Jan 25, 2013 0.9600 0.9600 0.9100 0.9300 3,706 +0.00(+0.43%)
Jan 24, 2013 0.9800 0.9900 0.9260 0.9260 8,295 -0.07(-7.40%)
Jan 23, 2013 1.000 1.000 0.9260 1.000 9,990 +0.00(+0.00%)
Jan 22, 2013 1.010 1.010 1.000 1.000 1,500 +0.01(+0.60%)
Jan 18, 2013 1.020 1.020 0.9940 0.9940 3,100 -0.03(-2.55%)
Jan 17, 2013 1.020 1.020 1.020 1.020 5,300 -0.01(-0.97%)
Jan 16, 2013 1.000 1.030 1.000 1.030 8,100 +0.05(+5.32%)
Jan 15, 2013 1.030 1.040 0.9630 0.9780 12,128 +0.00(+0.24%)
Jan 14, 2013 0.9565 1.030 0.9565 0.9757 4,116 +0.02(+1.64%)
Jan 12, 2013 0.9700 1.010 0.9600 0.9600 3,500 +0.00(+0.00%)
Jan 11, 2013 0.9700 1.010 0.9600 0.9600 3,500 +0.01(+1.37%)
Jan 10, 2013 1.010 1.010 0.9470 0.9470 2,560 -0.06(-6.24%)
Jan 09, 2013 1.010 1.010 1.002 1.010 3,775 -0.02(-1.94%)
Jan 08, 2013 1.030 1.030 1.020 1.030 2,550 -0.01(-0.96%)
Jan 07, 2013 1.040 1.040 1.020 1.040 2,276 -0.04(-3.70%)
Jan 04, 2013 1.040 1.080 1.000 1.080 10,886 +0.02(+1.89%)
Jan 03, 2013 1.020 1.060 1.020 1.060 8,186 +0.04(+3.92%)
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.