Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 26, 2009 1.200 1.200 1.200 1.200 0 -0.10(-7.69%)
May 18, 2009 1.300 1.300 1.300 1.300 0 +0.09(+7.44%)
May 11, 2009 1.210 1.210 1.210 1.210 0 +0.01(+0.83%)
May 07, 2009 1.200 1.200 1.200 1.200 0 +0.18(+17.65%)
May 06, 2009 1.180 1.180 1.020 1.020 68,000 -0.03(-2.86%)
May 05, 2009 1.050 1.050 1.050 1.050 1,000 -0.06(-5.41%)
May 04, 2009 1.110 1.110 1.110 1.110 600 -0.10(-8.26%)
May 01, 2009 1.210 1.250 1.210 1.210 5,000 -0.04(-3.20%)
Apr 30, 2009 1.250 1.250 1.250 1.250 900 +0.12(+10.62%)
Apr 16, 2009 1.130 1.130 1.130 0 +0.07(+6.60%)
Apr 07, 2009 1.060 1.060 1.060 0 +0.01(+0.95%)
Apr 03, 2009 1.050 1.050 1.050 0 -0.10(-8.70%)
Apr 02, 2009 1.280 1.280 1.150 1.150 5,000 -0.25(-17.86%)
Apr 01, 2009 1.400 1.400 1.400 1.400 500 +0.28(+25.56%)
Mar 27, 2009 1.115 1.115 1.115 0 +0.18(+19.89%)
Mar 26, 2009 0.9300 0.9300 0.9300 0.9300 5,000 -0.01(-1.06%)
Mar 23, 2009 0.9400 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Mar 19, 2009 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 18, 2009 0.9500 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Mar 16, 2009 0.9500 0.9500 0.9500 0 +0.27(+39.71%)
Mar 13, 2009 0.6800 0.6800 0.6800 0.6800 400 +0.07(+10.57%)
Mar 03, 2009 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
Mar 02, 2009 0.6150 0.6150 0.6150 0.6150 1,000 -0.14(-18.00%)
Feb 27, 2009 0.6000 0.7500 0.6000 0.7500 0 +0.00(+0.00%)
Feb 26, 2009 0.6000 0.7500 0.6000 0.7500 3,000 +0.05(+7.14%)
Feb 25, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 24, 2009 0.6900 0.7200 0.6900 0.7000 113,500 +0.10(+16.67%)
Feb 20, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 19, 2009 0.6000 0.6000 0.6000 0.6000 1,000 +0.05(+9.09%)
Feb 18, 2009 0.4000 0.5500 0.4000 0.5500 8,000 +0.11(+25.00%)
Feb 13, 2009 0.4400 0.4400 0.4400 0 -0.05(-10.20%)
Feb 05, 2009 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 04, 2009 0.4900 0.4900 0.4900 0.4900 680 -0.03(-4.85%)
Jan 23, 2009 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
Jan 22, 2009 0.4450 0.5150 0.4450 0.5150 2,420 +0.09(+19.77%)
Jan 07, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 06, 2009 0.4300 0.4300 0.4300 0.4300 1,000 -0.07(-14.00%)
Jan 05, 2009 0.5000 0.5000 0.5000 0.5000 130 +0.10(+25.00%)
Jan 02, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
Dec 31, 2008 0.3900 0.3900 0.3900 0.3900 201 -0.15(-27.78%)
Dec 30, 2008 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 29, 2008 0.3800 0.5400 0.3800 0.5400 2,130 +0.02(+3.85%)
Dec 23, 2008 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 22, 2008 0.5200 0.5200 0.5200 0.5200 0 -0.13(-20.00%)
Dec 19, 2008 0.6500 0.6500 0.6500 0.6500 115 +0.27(+71.05%)
Dec 12, 2008 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 11, 2008 0.3800 0.3800 0.3800 0.3800 500 -0.01(-2.56%)
Dec 10, 2008 0.3900 0.3900 0.3900 0.3900 63,300 -0.03(-7.14%)
Nov 28, 2008 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 26, 2008 0.4200 0.4200 0.4200 0.4200 208 +0.02(+5.00%)
Nov 21, 2008 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 20, 2008 0.4150 0.4150 0.4000 0.4000 1,700 -0.08(-16.67%)
Oct 24, 2008 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 23, 2008 0.4800 0.5700 0.4800 0.4800 6,500 -0.10(-17.24%)
Oct 17, 2008 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 16, 2008 0.5800 0.5800 0.5800 0.5800 4,000 -0.02(-3.33%)
Oct 15, 2008 0.6000 0.6000 0.5900 0.6000 10,485 +0.01(+1.69%)
Oct 14, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 13, 2008 0.5900 0.5900 0.5000 0.5900 315 +0.08(+16.83%)
Oct 10, 2008 0.5050 0.5050 0.5050 0.5050 4,000 -0.05(-8.18%)
Oct 07, 2008 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 06, 2008 0.5500 0.6250 0.5500 0.5500 3,000 -0.07(-12.00%)
Oct 03, 2008 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Oct 02, 2008 0.6250 0.6250 0.6250 0.6250 250 -0.12(-16.67%)
Sep 30, 2008 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 29, 2008 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Sep 26, 2008 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Sep 24, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 23, 2008 0.6800 0.7500 0.7400 0.7500 2,000 +0.07(+10.29%)
Sep 22, 2008 0.6800 0.6800 0.6800 0.6800 1,000 -0.06(-8.11%)
Sep 04, 2008 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 03, 2008 0.7400 0.7400 0.7400 0.7400 420 -0.01(-1.33%)
Sep 02, 2008 0.7500 0.7500 0.7500 0.7500 1,000 +0.03(+3.45%)
Aug 28, 2008 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
Aug 27, 2008 0.7250 0.7250 0.7250 0.7250 1,000 +0.09(+15.08%)
Aug 26, 2008 0.6300 0.7050 0.6300 0.6300 1,100 -0.14(-18.18%)
Aug 13, 2008 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 12, 2008 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 11, 2008 0.7700 0.7700 0.7700 0.7700 240 -0.01(-1.28%)
Aug 08, 2008 0.7800 0.7800 0.7800 0.7800 500 +0.09(+13.87%)
Aug 07, 2008 0.6850 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Aug 06, 2008 0.6850 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Aug 05, 2008 0.6850 0.6850 0.6850 0.6850 975 +0.04(+6.20%)
Aug 04, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Aug 01, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Jul 31, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Jul 30, 2008 0.6450 0.6450 0.6450 0.6450 100 -0.01(-0.77%)
Jul 29, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 28, 2008 0.6500 0.6500 0.6500 0.6500 300 -0.10(-13.33%)
Jul 25, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 24, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 23, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 22, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 21, 2008 0.7800 0.7500 0.7500 0.7500 2,000 -0.03(-3.85%)
Jul 18, 2008 0.7800 0.8000 0.7800 0.7800 1,275 -0.13(-14.49%)
Jul 17, 2008 0.6850 0.9122 0.9122 0.9122 2,281 +0.23(+33.17%)
Jul 16, 2008 0.6850 0.6850 0.6850 0.6850 29,709 -0.01(-2.14%)
Jul 15, 2008 0.7000 0.7280 0.7000 0.7000 100,200 -0.10(-12.50%)
Jul 14, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 11, 2008 0.8000 0.8300 0.8000 0.8000 9,018 +0.00(+0.00%)
Jul 10, 2008 0.8000 0.8300 0.8000 0.8000 39,441 -0.02(-2.44%)
Jul 09, 2008 0.8200 0.8300 0.8200 0.8200 11,741 +0.01(+0.61%)
Jul 08, 2008 0.8150 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Jul 07, 2008 0.8150 0.8150 0.8150 0.8150 5,000 +0.00(+0.00%)
Jul 04, 2008 0.8150 0.8150 0.8150 0.8150 700 +0.00(+0.00%)
Jul 03, 2008 0.8150 0.8150 0.8150 0.8150 700 -0.15(-15.54%)
Jul 02, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Jul 01, 2008 0.9650 0.9650 0.9650 0.9650 500 +0.09(+10.92%)
Jun 30, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 27, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 26, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 25, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 24, 2008 0.8700 0.8700 0.8700 0.8700 2,000 +0.05(+6.10%)
Jun 23, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 20, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 19, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 18, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 17, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 16, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 13, 2008 0.8200 0.8200 0.8200 0.8200 3,000 -0.01(-0.61%)
Jun 12, 2008 0.8250 0.8250 0.8000 0.8250 3,000 -0.12(-13.16%)
Jun 11, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 10, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 09, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 06, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 05, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 04, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 03, 2008 0.9500 0.9500 0.9500 0.9500 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.