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 (%)
Aug 30, 2013 0.8900 0.9550 0.8900 0.9510 19,250 +0.09(+10.58%)
Aug 29, 2013 0.9200 0.9200 0.8600 0.8600 535 -0.04(-4.66%)
Aug 28, 2013 0.9000 0.9020 0.8600 0.9020 4,000 +0.03(+3.44%)
Aug 27, 2013 0.8600 0.8720 0.8600 0.8720 44,550 +0.01(+1.40%)
Aug 26, 2013 0.9200 0.9200 0.8600 0.8600 800 -0.02(-2.38%)
Aug 23, 2013 0.8810 0.8810 0.8610 0.8810 1,000 +0.02(+2.32%)
Aug 22, 2013 0.8610 0.8610 0.8610 0 -0.02(-2.38%)
Aug 21, 2013 0.8998 0.9100 0.8820 0.8820 10,360 -0.02(-2.54%)
Aug 20, 2013 0.9000 0.9050 0.9000 0.9050 1,200 +0.01(+0.56%)
Aug 19, 2013 0.9100 0.9100 0.8545 0.9000 2,290 +0.02(+1.98%)
Aug 15, 2013 0.8825 0.8825 0.8825 0 +0.02(+2.62%)
Aug 14, 2013 0.8600 0.8600 0.8600 0.8600 250 -0.03(-3.27%)
Aug 13, 2013 0.9000 0.9000 0.8755 0.8891 4,822 +0.02(+2.20%)
Aug 12, 2013 0.8500 0.8900 0.8360 0.8700 7,219 +0.06(+7.41%)
Aug 09, 2013 0.8100 0.8700 0.8100 0.8100 4,070 -0.06(-6.90%)
Aug 08, 2013 0.8560 0.8700 0.8560 0.8700 11,620 +0.00(+0.00%)
Aug 07, 2013 0.8595 0.8700 0.8595 0.8700 600 +0.03(+3.57%)
Aug 06, 2013 0.8560 0.8560 0.8400 0.8400 10,500 -0.03(-3.45%)
Aug 05, 2013 0.8815 0.9000 0.8620 0.8700 15,935 -0.03(-3.33%)
Aug 02, 2013 0.8300 0.9000 0.8300 0.9000 5,288 +0.07(+8.83%)
Aug 01, 2013 0.8950 0.8950 0.8270 0.8270 6,276 -0.06(-6.55%)
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%)
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.