Skip to main content

Lobe Sciences Ltd (CSE: LOBE )

0.0200 UNCHANGED
Official Closing Price Updated: 3:30 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0350 0.0350 0.0300 0.0300 32,290 -0.01(-14.29%)
Apr 27, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Apr 26, 2023 0.0300 0.0300 0.0300 0.0300 23,000 -0.01(-14.29%)
Apr 25, 2023 0.0350 0.0350 0.0350 0.0350 174,359 +0.00(+0.00%)
Apr 24, 2023 0.0300 0.0350 0.0300 0.0350 28,333 +0.00(+0.00%)
Apr 21, 2023 0.0350 0.0350 0.0300 0.0350 14,000 +0.01(+16.67%)
Apr 20, 2023 0.0300 0.0300 0.0300 0.0300 57,244 +0.00(+0.00%)
Apr 19, 2023 0.0300 0.0300 0.0300 0.0300 207,911 +0.00(+0.00%)
Apr 18, 2023 0.0350 0.0400 0.0300 0.0300 1,765,611 -0.01(-14.29%)
Apr 13, 2023 0.0350 0 +0.00(+0.00%)
Apr 12, 2023 0.0350 0.0350 0.0350 0.0350 11,366 -0.00(-12.50%)
Apr 11, 2023 0.0350 0.0400 0.0350 0.0400 10,800 +0.00(+14.29%)
Apr 10, 2023 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Apr 06, 2023 0.0350 0 +0.00(+0.00%)
Apr 05, 2023 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Apr 04, 2023 0.0350 0.0400 0.0350 0.0350 59,500 -0.00(-12.50%)
Apr 03, 2023 0.0400 0.0400 0.0400 0.0400 105,100 +0.00(+0.00%)
Mar 31, 2023 0.0350 0.0400 0.0350 0.0400 30,175 +0.00(+0.00%)
Mar 30, 2023 0.0350 0.0400 0.0350 0.0400 9,624 +0.00(+0.00%)
Mar 27, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2023 0.0400 0.0400 0.0400 0.0400 25,400 +0.00(+0.00%)
Mar 23, 2023 0.0400 0.0400 0.0400 0.0400 106,416 +0.00(+0.00%)
Mar 22, 2023 0.0350 0.0400 0.0350 0.0400 219,500 +0.00(+0.00%)
Mar 20, 2023 0.0400 0.0400 0 +0.00(+14.29%)
Mar 17, 2023 0.0350 0.0350 0.0350 0.0350 29,000 +0.01(+16.67%)
Mar 16, 2023 0.0300 0.0300 0.0300 0.0300 1,029,700 -0.01(-14.29%)
Mar 15, 2023 0.0400 0.0400 0.0350 0.0350 157,500 +0.00(+0.00%)
Mar 14, 2023 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Mar 13, 2023 0.0350 0.0400 0.0350 0.0400 178,980 +0.00(+14.29%)
Mar 10, 2023 0.0350 0.0400 0.0350 0.0350 319,050 +0.00(+0.00%)
Mar 09, 2023 0.0400 0.0400 0.0350 0.0350 144,355 +0.00(+0.00%)
Mar 08, 2023 0.0350 0.0350 0.0350 0.0350 157,621 -0.00(-12.50%)
Mar 07, 2023 0.0400 0.0450 0.0400 0.0400 327,000 +0.00(+14.29%)
Mar 06, 2023 0.0400 0.0400 0.0350 0.0350 145,066 -0.00(-12.50%)
Mar 03, 2023 0.0350 0.0400 0.0350 0.0400 167,340 +0.00(+14.29%)
Mar 02, 2023 0.0400 0.0400 0.0350 0.0350 542,500 -0.00(-12.50%)
Mar 01, 2023 0.0400 0.0400 0.0350 0.0400 68,500 +0.01(+33.33%)
Feb 28, 2023 0.0400 0.0400 0.0300 0.0300 96,000 -0.01(-14.29%)
Feb 27, 2023 0.0350 0.0350 0.0350 0.0350 275,333 +0.00(+0.00%)
Feb 24, 2023 0.0350 0.0350 0.0350 0.0350 393,000 +0.01(+16.67%)
Feb 23, 2023 0.0300 0.0300 0.0300 0.0300 168,000 -0.01(-14.29%)
Feb 22, 2023 0.0300 0.0350 0.0300 0.0350 618,726 +0.00(+0.00%)
Feb 21, 2023 0.0350 0.0350 0.0350 0.0350 26,785 +0.00(+0.00%)
Feb 17, 2023 0.0350 0 +0.00(+0.00%)
Feb 16, 2023 0.0300 0.0350 0.0300 0.0350 2,377,024 +0.01(+16.67%)
Feb 15, 2023 0.0350 0.0350 0.0300 0.0300 56,620 -0.01(-14.29%)
Feb 14, 2023 0.0350 0.0350 0.0350 0.0350 101,547 +0.00(+0.00%)
Feb 13, 2023 0.0350 0.0350 0.0300 0.0350 721,305 +0.00(+0.00%)
Feb 10, 2023 0.0400 0.0400 0.0350 0.0350 589,833 -0.00(-12.50%)
Feb 09, 2023 0.0400 0.0400 0.0350 0.0400 518,500 +0.00(+0.00%)
Feb 08, 2023 0.0450 0.0450 0.0400 0.0400 428,715 -0.00(-11.11%)
Feb 07, 2023 0.0500 0.0550 0.0450 0.0450 1,558,650 +0.00(+0.00%)
Feb 06, 2023 0.0400 0.0450 0.0400 0.0450 1,815,050 +0.00(+12.50%)
Feb 03, 2023 0.0450 0.0450 0.0400 0.0400 430,233 +0.00(+0.00%)
Feb 02, 2023 0.0400 0.0450 0.0400 0.0400 233,778 +0.00(+0.00%)
Feb 01, 2023 0.0400 0.0400 0.0400 0.0400 82,390 +0.00(+0.00%)
Jan 31, 2023 0.0400 0.0400 0.0350 0.0400 40,333 +0.00(+0.00%)
Jan 26, 2023 0.0400 0 +0.00(+0.00%)
Jan 25, 2023 0.0400 0.0400 0.0350 0.0400 509,896 +0.00(+0.00%)
Jan 24, 2023 0.0350 0.0400 0.0350 0.0400 237,385 +0.00(+14.29%)
Jan 23, 2023 0.0400 0.0400 0.0350 0.0350 364,267 +0.00(+0.00%)
Jan 20, 2023 0.0400 0.0400 0.0350 0.0350 200,760 -0.00(-12.50%)
Jan 19, 2023 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Jan 18, 2023 0.0400 0.0450 0.0400 0.0400 194,800 +0.00(+0.00%)
Jan 17, 2023 0.0400 0.0450 0.0400 0.0400 762,408 +0.00(+0.00%)
Jan 16, 2023 0.0400 0.0450 0.0400 0.0400 704,243 +0.00(+0.00%)
Jan 13, 2023 0.0400 0.0400 0.0400 0.0400 54,808 +0.00(+14.29%)
Jan 12, 2023 0.0400 0.0400 0.0350 0.0350 290,117 -0.00(-12.50%)
Jan 11, 2023 0.0400 0.0450 0.0400 0.0400 71,500 +0.00(+0.00%)
Jan 10, 2023 0.0450 0.0450 0.0400 0.0400 85,166 +0.00(+0.00%)
Jan 09, 2023 0.0450 0.0450 0.0400 0.0400 30,424 +0.00(+0.00%)
Jan 06, 2023 0.0450 0.0450 0.0400 0.0400 90,760 -0.00(-11.11%)
Jan 05, 2023 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Jan 04, 2023 0.0500 0.0500 0.0400 0.0450 62,953 -0.01(-10.00%)
Jan 03, 2023 0.0500 0.0500 0.0400 0.0500 136,250 +0.01(+25.00%)
Dec 30, 2022 0.0400 0 +0.00(+0.00%)
Dec 29, 2022 0.0400 0.0400 0.0400 0.0400 11,111 +0.00(+0.00%)
Dec 28, 2022 0.0450 0.0450 0.0400 0.0400 12,198 +0.00(+0.00%)
Dec 23, 2022 0.0400 0 +0.00(+0.00%)
Dec 22, 2022 0.0450 0.0450 0.0400 0.0400 76,000 +0.00(+0.00%)
Dec 21, 2022 0.0500 0.0500 0.0400 0.0400 5,333 -0.01(-20.00%)
Dec 20, 2022 0.0450 0.0500 0.0450 0.0500 10,166 +0.01(+11.11%)
Dec 19, 2022 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Dec 15, 2022 0.0500 0.0500 0 +0.01(+11.11%)
Dec 14, 2022 0.0400 0.0500 0.0400 0.0450 45,335 -0.01(-10.00%)
Dec 13, 2022 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Dec 12, 2022 0.0500 0.0500 0.0500 0.0500 12,250 +0.00(+0.00%)
Dec 09, 2022 0.0500 0.0500 0.0500 0.0500 71,833 +0.01(+25.00%)
Dec 08, 2022 0.0450 0.0450 0.0400 0.0400 21,966 -0.00(-11.11%)
Dec 07, 2022 0.0450 0.0500 0.0450 0.0450 23,000 -0.01(-10.00%)
Dec 06, 2022 0.0500 0.0600 0.0500 0.0500 194,084 -0.01(-16.67%)
Dec 05, 2022 0.0600 0.0600 0.0600 0.0600 13,017 +0.00(+0.00%)
Dec 02, 2022 0.0600 0.0650 0.0550 0.0600 53,666 +0.01(+20.00%)
Dec 01, 2022 0.0600 0.0600 0.0500 0.0500 87,000 -0.01(-16.67%)
Nov 30, 2022 0.0600 0.0600 0.0500 0.0600 43,000 +0.01(+20.00%)
Nov 29, 2022 0.0650 0.0650 0.0500 0.0500 112,420 -0.01(-23.08%)
Nov 28, 2022 0.0600 0.0650 0.0600 0.0650 23,440 +0.00(+0.00%)
Nov 23, 2022 0.0650 0.0650 0 +0.00(+0.00%)
Nov 22, 2022 0.0700 0.0700 0.0650 0.0650 27,440 -0.01(-7.14%)
Nov 18, 2022 0.0700 260 +0.00(+0.00%)
Nov 17, 2022 0.0650 0.0700 0.0650 0.0700 30,778 +0.01(+16.67%)
Nov 16, 2022 0.0700 0.0750 0.0600 0.0600 35,665 -0.01(-7.69%)
Nov 14, 2022 0.0650 0.0650 130 -0.01(-18.75%)
Nov 11, 2022 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Nov 10, 2022 0.0700 0.0800 0.0700 0.0800 5,950 +0.01(+14.29%)
Nov 09, 2022 0.0700 0.0700 0.0700 0.0700 1,100 +0.01(+7.69%)
Nov 08, 2022 0.0800 0.0800 0.0650 0.0650 49,841 -0.01(-7.14%)
Nov 07, 2022 0.0700 0.0700 0.0700 0.0700 4,006 +0.00(+0.00%)
Nov 04, 2022 0.0650 0.0900 0.0650 0.0700 160,734 +0.01(+16.67%)
Nov 03, 2022 0.0700 0.0700 0.0600 0.0600 30,700 +0.00(+9.09%)
Nov 02, 2022 0.0800 0.0900 0.0550 0.0550 285,503 -0.03(-31.25%)
Nov 01, 2022 0.0850 0.0900 0.0800 0.0800 70,000 +0.00(+0.00%)
Oct 31, 2022 0.0700 0.0800 0.0650 0.0800 145,250 +0.00(+0.00%)
Oct 28, 2022 0.0850 0.0900 0.0650 0.0800 64,254 +0.01(+14.29%)
Oct 26, 2022 0.0700 0.0700 100 -0.01(-17.65%)
Oct 25, 2022 0.0800 0.0850 0.0700 0.0850 59,016 +0.01(+6.25%)
Oct 24, 2022 0.0800 0.0800 0.0800 0.0800 1,416 +0.00(+0.00%)
Oct 21, 2022 0.0800 0.0800 0.0700 0.0800 9,350 +0.00(+0.00%)
Oct 20, 2022 0.0750 0.0800 0.0750 0.0800 45,000 +0.01(+6.67%)
Oct 19, 2022 0.0850 0.0850 0.0700 0.0750 120,028 -0.01(-11.76%)
Oct 18, 2022 0.0750 0.0850 0.0750 0.0850 36,000 +0.01(+13.33%)
Oct 17, 2022 0.0750 0.0750 0.0700 0.0750 55,510 +0.00(+0.00%)
Oct 14, 2022 0.0650 0.0850 0.0650 0.0750 56,833 -0.01(-6.25%)
Oct 13, 2022 0.0650 0.0800 0.0650 0.0800 56,005 -0.01(-5.88%)
Oct 12, 2022 0.0750 0.0900 0.0700 0.0850 158,850 +0.01(+6.25%)
Oct 11, 2022 0.0700 0.0900 0.0700 0.0800 30,491 -0.01(-11.11%)
Oct 07, 2022 0.0900 0 +0.01(+12.50%)
Oct 06, 2022 0.0900 0.0900 0.0750 0.0800 147,569 -0.01(-11.11%)
Oct 05, 2022 0.0900 0.0900 0.0800 0.0900 172,743 -0.01(-10.00%)
Oct 04, 2022 0.0950 0.1000 0.0950 0.1000 23,648 -0.00(-4.76%)
Oct 03, 2022 0.0950 0.1050 0.0950 0.1050 27,208 +0.00(+5.00%)
Sep 30, 2022 0.0950 0.1000 0.0950 0.1000 1,650 -0.00(-4.76%)
Sep 29, 2022 0.1000 0.1050 0.1000 0.1050 69,103 +0.00(+5.00%)
Sep 28, 2022 0.1000 0.1100 0.0950 0.1000 75,316 -0.01(-9.09%)
Sep 27, 2022 0.1100 0.1100 0.1100 0.1100 43,300 -0.01(-8.33%)
Sep 26, 2022 0.1150 0.1200 0.1000 0.1200 59,733 +0.00(+4.35%)
Sep 23, 2022 0.1200 0.1250 0.1150 0.1150 31,500 +0.00(+0.00%)
Sep 22, 2022 0.1200 0.1250 0.1150 0.1150 52,560 -0.03(-17.86%)
Sep 21, 2022 0.1600 0.1600 0.1400 0.1400 25,157 -0.00(-3.45%)
Sep 20, 2022 0.1400 0.1500 0.1350 0.1450 8,997 +0.01(+11.54%)
Sep 19, 2022 0.1000 0.1300 0.1000 0.1300 2,722 -0.01(-7.14%)
Sep 16, 2022 0.1500 0.1500 0.1000 0.1400 665,204 -0.01(-6.67%)
Sep 15, 2022 0.1600 0.1800 0.1500 0.1500 4,503 -0.01(-3.23%)
Sep 14, 2022 0.1850 0.1850 0.1550 0.1550 124,618 -0.01(-6.06%)
Sep 13, 2022 0.1850 0.2000 0.1650 0.1650 101,388 +0.01(+3.13%)
Sep 12, 2022 0.1750 0.2100 0.1600 0.1600 128,824 -0.04(-20.00%)
Sep 09, 2022 0.1700 0.2900 0.1550 0.2000 627,209 +0.01(+5.26%)
Sep 08, 2022 0.1550 0.2700 0.1550 0.1900 144,510 +0.04(+22.58%)
Sep 07, 2022 0.1450 0.1550 0.1300 0.1550 234,911 +0.01(+6.90%)
Sep 06, 2022 0.1450 0.1500 0.1300 0.1450 176,787 +0.01(+7.41%)
Sep 02, 2022 0.1350 0 +0.04(+42.11%)
Sep 01, 2022 0.0950 0.1000 0.0950 0.0950 84,140 +0.00(+0.00%)
Aug 31, 2022 0.0950 0.0950 0.0900 0.0950 102,251 +0.00(+0.00%)
Aug 30, 2022 0.0800 0.0950 0.0800 0.0950 39,432 +0.01(+5.56%)
Aug 29, 2022 0.0900 0.0900 0.0900 0.0900 130,897 -0.01(-5.26%)
Aug 26, 2022 0.0850 0.1050 0.0850 0.0950 77,227 +0.01(+18.75%)
Aug 25, 2022 0.0750 0.0800 0.0700 0.0800 422,722 +0.01(+14.29%)
Aug 24, 2022 0.0700 0.0750 0.0700 0.0700 113,715 +0.00(+0.00%)
Aug 23, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 22, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Aug 19, 2022 0.0700 0.0700 0.0600 0.0600 6,000 -0.01(-14.29%)
Aug 18, 2022 0.0700 0.0700 0.0700 0.0700 2,120 +0.00(+0.00%)
Aug 17, 2022 0.0700 0.0700 0.0700 0.0700 20,005 +0.00(+0.00%)
Aug 16, 2022 0.0700 0.0700 0.0700 0.0700 6,167 +0.00(+0.00%)
Aug 15, 2022 0.0700 0.0700 0.0650 0.0700 69,843 +0.00(+0.00%)
Aug 12, 2022 0.0750 0.0750 0.0700 0.0700 7,167 -0.00(-6.67%)
Aug 11, 2022 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Aug 10, 2022 0.0700 0.0750 0.0600 0.0750 5,700 +0.01(+25.00%)
Aug 09, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 08, 2022 0.0600 0.0600 0.0550 0.0600 29,833 -0.01(-14.29%)
Aug 05, 2022 0.0700 0.0700 0.0700 0.0700 2,666 +0.00(+0.00%)
Aug 04, 2022 0.0600 0.0700 0.0600 0.0700 70,033 +0.01(+16.67%)
Aug 03, 2022 0.0550 0.0600 0.0550 0.0600 3,000 +0.01(+20.00%)
Aug 02, 2022 0.0550 0.0550 0.0500 0.0500 21,673 -0.01(-16.67%)
Jul 29, 2022 0.0600 0 +0.00(+9.09%)
Jul 28, 2022 0.0500 0.0600 0.0500 0.0550 7,169 -0.00(-8.33%)
Jul 26, 2022 0.0600 0.0600 400 +0.00(+9.09%)
Jul 25, 2022 0.0550 0.0550 0.0550 0.0550 4,761 -0.01(-15.38%)
Jul 22, 2022 0.0600 0.0650 0.0550 0.0650 82,334 +0.01(+8.33%)
Jul 21, 2022 0.0600 0.0600 0.0600 0.0600 8,417 +0.00(+0.00%)
Jul 19, 2022 0.0600 0.0600 0 +0.01(+20.00%)
Jul 18, 2022 0.0500 0.0500 0.0500 0.0500 1,007 -0.01(-16.67%)
Jul 15, 2022 0.0550 0.0600 0.0550 0.0600 25,055 +0.01(+20.00%)
Jul 14, 2022 0.0600 0.0600 0.0450 0.0500 89,138 +0.00(+0.00%)
Jul 13, 2022 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jul 11, 2022 0.0500 0.0500 0 -0.00(-9.09%)
Jul 08, 2022 0.0550 0.0550 0.0550 0.0550 3,382 +0.00(+0.00%)
Jul 07, 2022 0.0550 0.0550 0.0500 0.0550 27,526 +0.00(+10.00%)
Jul 05, 2022 0.0500 0.0500 300 -0.01(-16.67%)
Jul 04, 2022 0.0650 0.0650 0.0550 0.0600 44,167 +0.01(+20.00%)
Jun 30, 2022 0.0500 0 +0.00(+0.00%)
Jun 28, 2022 0.0500 0.0500 250 -0.01(-16.67%)
Jun 27, 2022 0.0600 0.0650 0.0600 0.0600 100,146 +0.00(+9.09%)
Jun 23, 2022 0.0550 0.0550 1,088 +0.00(+10.00%)
Jun 22, 2022 0.0500 0.0600 0.0450 0.0500 105,703 +0.00(+0.00%)
Jun 21, 2022 0.0450 0.0500 0.0450 0.0500 67,424 +0.01(+11.11%)
Jun 17, 2022 0.0450 2 -0.01(-10.00%)
Jun 16, 2022 0.0500 0.0500 0.0500 0.0500 17,711 -0.01(-16.67%)
Jun 15, 2022 0.0450 0.0600 0.0450 0.0600 114,500 +0.00(+0.00%)
Jun 14, 2022 0.0550 0.0600 0.0450 0.0600 43,613 +0.01(+20.00%)
Jun 13, 2022 0.0500 0.0500 0.0300 0.0500 82,245 +0.01(+11.11%)
Jun 10, 2022 0.0400 0.0500 0.0400 0.0450 61,869 +0.03(+350.00%)
Jun 08, 2022 0.0100 0.0100 0 +0.00(+0.00%)
Jun 07, 2022 0.0150 0.0150 0.0100 0.0100 120,400 +0.00(+0.00%)
Jun 06, 2022 0.0150 0.0150 0.0100 0.0100 172,200 -0.00(-33.33%)
Jun 03, 2022 0.0150 0.0150 0.0150 0.0150 176,713 +0.00(+50.00%)
Jun 02, 2022 0.0150 0.0150 0.0100 0.0100 60,000 +0.00(+0.00%)
Jun 01, 2022 0.0100 0.0100 0.0100 0.0100 34,200 +0.00(+0.00%)
May 31, 2022 0.0150 0.0150 0.0100 0.0100 120,000 -0.00(-33.33%)
May 30, 2022 0.0150 0.0150 0.0150 0.0150 152,501 +0.00(+0.00%)
May 27, 2022 0.0150 0.0150 0.0150 0.0150 30,086 +0.00(+0.00%)
May 26, 2022 0.0150 0.0150 0.0150 0.0150 289,008 +0.00(+0.00%)
May 25, 2022 0.0150 0.0150 0.0100 0.0150 336,686 -0.01(-25.00%)
May 24, 2022 0.0200 0.0200 0.0100 0.0200 79,867 +0.01(+33.33%)
May 20, 2022 0.0150 0 -0.01(-25.00%)
May 19, 2022 0.0200 0.0200 0.0150 0.0200 249,350 +0.01(+33.33%)
May 18, 2022 0.0200 0.0200 0.0150 0.0150 173,000 +0.00(+0.00%)
May 17, 2022 0.0150 0.0200 0.0150 0.0150 77,000 +0.00(+0.00%)
May 13, 2022 0.0150 775 +0.00(+0.00%)
May 12, 2022 0.0150 0.0200 0.0150 0.0150 320,002 +0.00(+0.00%)
May 11, 2022 0.0150 0.0200 0.0150 0.0150 283,400 -0.01(-25.00%)
May 10, 2022 0.0200 0.0200 0.0200 0.0200 142,000 +0.00(+0.00%)
May 09, 2022 0.0200 0.0200 0.0200 0.0200 77,450 +0.00(+0.00%)
May 06, 2022 0.0200 0.0200 0.0200 0.0200 225,000 -0.01(-20.00%)
May 05, 2022 0.0250 0.0250 0.0250 0.0250 61,000 +0.00(+0.00%)
May 04, 2022 0.0250 0.0250 0.0200 0.0250 192,525 -0.00(-16.67%)
May 03, 2022 0.0250 0.0300 0.0250 0.0300 63,120 +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.