Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lobe Sciences Ltd (CSE: LOBE )

0.0200 UNCHANGED
Official Closing Price Updated: 2:23 PM EDT, May 31, 2024 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 (%)
Apr 30, 2021 0.1300 0.1300 0.1250 0.1250 647,500 -0.01(-3.85%)
Apr 29, 2021 0.1300 0.1350 0.1250 0.1300 383,441 +0.00(+0.00%)
Apr 28, 2021 0.1350 0.1400 0.1300 0.1300 700,234 +0.00(+0.00%)
Apr 27, 2021 0.1400 0.1400 0.1300 0.1300 342,029 -0.01(-3.70%)
Apr 26, 2021 0.1350 0.1450 0.1300 0.1350 1,384,624 -0.01(-3.57%)
Apr 23, 2021 0.1200 0.1400 0.1150 0.1400 1,153,600 +0.02(+16.67%)
Apr 22, 2021 0.1200 0.1200 0.1150 0.1200 213,877 +0.00(+4.35%)
Apr 21, 2021 0.1350 0.1350 0.1150 0.1150 898,699 -0.02(-14.81%)
Apr 20, 2021 0.1300 0.1450 0.1300 0.1350 276,935 +0.00(+0.00%)
Apr 19, 2021 0.1500 0.1500 0.1300 0.1350 244,058 -0.01(-3.57%)
Apr 16, 2021 0.1450 0.1450 0.1300 0.1400 588,600 -0.00(-3.45%)
Apr 15, 2021 0.1500 0.1500 0.1350 0.1450 848,095 -0.01(-3.33%)
Apr 14, 2021 0.1550 0.1550 0.1500 0.1500 214,775 -0.01(-3.23%)
Apr 13, 2021 0.1500 0.1550 0.1500 0.1550 85,061 +0.00(+0.00%)
Apr 12, 2021 0.1550 0.1600 0.1500 0.1550 184,755 +0.01(+3.33%)
Apr 09, 2021 0.1550 0.1550 0.1500 0.1500 261,600 -0.01(-6.25%)
Apr 08, 2021 0.1600 0.1600 0.1500 0.1600 231,188 +0.01(+3.23%)
Apr 07, 2021 0.1700 0.1700 0.1550 0.1550 248,320 -0.01(-6.06%)
Apr 06, 2021 0.1600 0.1650 0.1550 0.1650 718,737 +0.00(+0.00%)
Apr 05, 2021 0.1650 0.1700 0.1600 0.1650 176,814 -0.01(-2.94%)
Apr 01, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 31, 2021 0.1700 0.1750 0.1650 0.1700 272,895 +0.00(+0.00%)
Mar 30, 2021 0.1750 0.1750 0.1650 0.1700 93,427 -0.00(-2.86%)
Mar 29, 2021 0.1750 0.1750 0.1600 0.1750 301,560 +0.00(+2.94%)
Mar 26, 2021 0.1700 0.1700 0.1600 0.1700 123,900 +0.00(+0.00%)
Mar 25, 2021 0.1600 0.1700 0.1550 0.1700 76,170 +0.00(+0.00%)
Mar 24, 2021 0.1650 0.1750 0.1650 0.1700 214,298 +0.01(+3.03%)
Mar 23, 2021 0.2000 0.2000 0.1650 0.1650 755,164 -0.05(-23.26%)
Mar 22, 2021 0.2200 0.2200 0.2000 0.2150 590,586 +0.00(+0.00%)
Mar 19, 2021 0.2000 0.2150 0.1950 0.2150 857,300 +0.02(+10.26%)
Mar 18, 2021 0.1900 0.2000 0.1800 0.1950 952,435 +0.01(+2.63%)
Mar 17, 2021 0.1750 0.1900 0.1650 0.1900 1,004,344 +0.01(+5.56%)
Mar 16, 2021 0.1800 0.1800 0.1600 0.1800 801,294 +0.00(+0.00%)
Mar 15, 2021 0.1700 0.1800 0.1550 0.1800 1,241,121 +0.02(+16.13%)
Mar 12, 2021 0.1500 0.1550 0.1400 0.1550 1,236,500 +0.01(+3.33%)
Mar 11, 2021 0.1600 0.1600 0.1500 0.1500 224,716 -0.01(-3.23%)
Mar 10, 2021 0.1600 0.1600 0.1500 0.1550 273,372 -0.01(-3.13%)
Mar 09, 2021 0.1500 0.1600 0.1500 0.1600 392,319 +0.01(+3.23%)
Mar 08, 2021 0.1550 0.1750 0.1550 0.1550 453,384 +0.00(+0.00%)
Mar 05, 2021 0.1500 0.1600 0.1400 0.1550 951,400 +0.01(+6.90%)
Mar 04, 2021 0.1700 0.1700 0.1450 0.1450 728,957 -0.03(-14.71%)
Mar 03, 2021 0.1800 0.1800 0.1600 0.1700 451,241 -0.00(-2.86%)
Mar 02, 2021 0.1850 0.1900 0.1700 0.1750 624,804 -0.02(-10.26%)
Mar 01, 2021 0.1850 0.1950 0.1650 0.1950 814,846 +0.02(+8.33%)
Feb 26, 2021 0.2000 0.2100 0.1700 0.1800 2,123,000 -0.03(-14.29%)
Feb 25, 2021 0.2350 0.2450 0.2050 0.2100 1,107,009 -0.02(-10.64%)
Feb 24, 2021 0.2200 0.2400 0.2200 0.2350 1,497,486 +0.02(+9.30%)
Feb 23, 2021 0.2650 0.2700 0.1900 0.2150 2,857,507 -0.06(-20.37%)
Feb 22, 2021 0.2150 0.2700 0.1900 0.2700 5,077,689 +0.07(+35.00%)
Feb 19, 2021 0.1850 0.2150 0.1850 0.2000 5,028,800 +0.02(+8.11%)
Feb 18, 2021 0.1600 0.2000 0.1600 0.1850 5,578,334 +0.03(+19.35%)
Feb 17, 2021 0.1700 0.1750 0.1450 0.1550 776,709 -0.02(-8.82%)
Feb 16, 2021 0.1600 0.1800 0.1600 0.1700 3,346,508 +0.02(+13.33%)
Feb 12, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2021 0.1200 0.1650 0.1150 0.1500 4,960,385 +0.03(+25.00%)
Feb 10, 2021 0.1100 0.1200 0.1050 0.1200 1,319,274 +0.01(+14.29%)
Feb 09, 2021 0.1100 0.1150 0.1050 0.1050 433,852 -0.01(-4.55%)
Feb 08, 2021 0.1150 0.1150 0.1050 0.1100 720,230 -0.01(-4.35%)
Feb 05, 2021 0.1050 0.1150 0.1050 0.1150 437,000 +0.01(+9.52%)
Feb 04, 2021 0.1000 0.1100 0.1000 0.1050 502,561 +0.00(+5.00%)
Feb 03, 2021 0.0950 0.1100 0.0900 0.1000 1,666,808 +0.01(+5.26%)
Feb 02, 2021 0.0900 0.0950 0.0900 0.0950 573,276 +0.00(+0.00%)
Feb 01, 2021 0.0950 0.1000 0.0850 0.0950 900,251 -0.01(-5.00%)
Jan 29, 2021 0.1000 0.1050 0.0900 0.1000 927,900 +0.00(+0.00%)
Jan 28, 2021 0.1000 0.1050 0.0850 0.1000 1,997,833 -0.01(-13.04%)
Jan 27, 2021 0.1200 0.1200 0.1000 0.1150 1,634,010 -0.00(-4.17%)
Jan 26, 2021 0.1250 0.1300 0.1200 0.1200 456,091 -0.01(-7.69%)
Jan 25, 2021 0.1300 0.1350 0.1250 0.1300 716,143 +0.00(+0.00%)
Jan 22, 2021 0.1300 0.1350 0.1250 0.1300 973,700 +0.00(+0.00%)
Jan 21, 2021 0.1300 0.1350 0.1250 0.1300 534,718 +0.00(+0.00%)
Jan 20, 2021 0.1200 0.1300 0.1200 0.1300 482,835 +0.01(+4.00%)
Jan 19, 2021 0.1250 0.1300 0.1200 0.1250 267,395 -0.01(-3.85%)
Jan 18, 2021 0.1300 0.1350 0.1200 0.1300 565,948 +0.01(+4.00%)
Jan 15, 2021 0.1300 0.1300 0.1250 0.1250 182,700 -0.01(-3.85%)
Jan 14, 2021 0.1250 0.1300 0.1200 0.1300 723,386 +0.01(+4.00%)
Jan 13, 2021 0.1200 0.1300 0.1150 0.1250 721,652 +0.00(+0.00%)
Jan 12, 2021 0.1250 0.1300 0.1200 0.1250 454,556 +0.00(+0.00%)
Jan 11, 2021 0.1300 0.1300 0.1250 0.1250 446,265 -0.01(-3.85%)
Jan 08, 2021 0.1350 0.1450 0.1200 0.1300 1,092,500 -0.01(-7.14%)
Jan 07, 2021 0.1350 0.1400 0.1250 0.1400 476,303 +0.01(+7.69%)
Jan 06, 2021 0.1300 0.1350 0.1300 0.1300 699,616 +0.01(+4.00%)
Jan 05, 2021 0.1350 0.1350 0.1200 0.1250 283,373 -0.01(-3.85%)
Jan 04, 2021 0.1250 0.1350 0.1250 0.1300 447,798 -0.01(-3.70%)
Dec 31, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 30, 2020 0.1400 0.1400 0.1250 0.1300 832,535 -0.01(-10.34%)
Dec 29, 2020 0.1450 0.1450 0.1300 0.1450 1,314,886 +0.01(+7.41%)
Dec 24, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 23, 2020 0.1300 0.1300 0.1150 0.1300 952,602 +0.00(+0.00%)
Dec 22, 2020 0.1450 0.1500 0.1150 0.1300 2,191,352 -0.01(-7.14%)
Dec 21, 2020 0.1650 0.1650 0.1300 0.1400 2,247,351 -0.02(-12.50%)
Dec 18, 2020 0.1650 0.1700 0.1550 0.1600 796,600 -0.01(-3.03%)
Dec 17, 2020 0.1600 0.1700 0.1550 0.1650 1,105,420 +0.00(+0.00%)
Dec 16, 2020 0.1750 0.1750 0.1500 0.1650 2,617,739 -0.01(-2.94%)
Dec 15, 2020 0.2000 0.2000 0.1600 0.1700 7,038,754 -0.03(-15.00%)
Dec 14, 2020 0.1850 0.2350 0.1700 0.2000 10,720,460 +0.04(+21.21%)
Dec 11, 2020 0.1800 0.1800 0.1500 0.1650 7,008,400 -0.02(-10.81%)
Dec 10, 2020 0.1100 0.1900 0.1100 0.1850 13,395,034 +0.07(+68.18%)
Dec 09, 2020 0.1100 0.1100 0.0950 0.1100 5,673,422 +0.00(+0.00%)
Dec 08, 2020 0.1100 0.1100 0.0850 0.1100 5,300,495 +0.01(+4.76%)
Dec 07, 2020 0.1000 0.1200 0.0950 0.1050 5,981,360 +0.00(+5.00%)
Dec 04, 2020 0.0850 0.1050 0.0850 0.1000 10,921,300 +0.02(+25.00%)
Dec 03, 2020 0.0800 0.0850 0.0750 0.0800 2,886,932 +0.01(+6.67%)
Dec 02, 2020 0.0800 0.0800 0.0750 0.0750 2,091,747 -0.01(-6.25%)
Dec 01, 2020 0.1050 0.1100 0.0750 0.0800 7,592,266 -0.02(-20.00%)
Nov 30, 2020 0.0700 0.1000 0.0700 0.1000 5,700,092 +0.03(+42.86%)
Nov 27, 2020 0.0700 0.0800 0.0700 0.0700 3,587,200 +0.01(+7.69%)
Nov 26, 2020 0.0700 0.0700 0.0650 0.0650 554,108 -0.01(-7.14%)
Nov 25, 2020 0.0550 0.0750 0.0500 0.0700 3,665,166 +0.02(+40.00%)
Nov 24, 2020 0.0500 0.0550 0.0450 0.0500 708,000 +0.01(+11.11%)
Nov 23, 2020 0.0500 0.0500 0.0450 0.0450 213,427 -0.01(-10.00%)
Nov 20, 2020 0.0550 0.0550 0.0450 0.0500 277,643 -0.00(-9.09%)
Nov 19, 2020 0.0550 0.0550 0.0500 0.0550 107,400 +0.00(+10.00%)
Nov 18, 2020 0.0500 0.0550 0.0500 0.0500 360,400 +0.00(+0.00%)
Nov 17, 2020 0.0500 0.0600 0.0500 0.0500 526,636 -0.01(-16.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.