Lobe Sciences Ltd (LOBE)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -25 | 0.02 | 0.02 | 0.015 | 52583 | 0.02 | CS |
| 4 | -0.005 | -25 | 0.02 | 0.02 | 0.015 | 18715 | 0.01914287 | CS |
| 12 | -0.01 | -40 | 0.025 | 0.025 | 0.015 | 38152 | 0.02126413 | CS |
| 26 | -0.005 | -25 | 0.02 | 0.025 | 0.015 | 40152 | 0.02046789 | CS |
| 52 | -0.01 | -40 | 0.025 | 0.03 | 0.01 | 42748 | 0.02104858 | CS |
| 156 | -0.075 | -83.3333333333 | 0.09 | 0.29 | 0.01 | 131627 | 0.04398222 | CS |
| 260 | -0.045 | -75 | 0.06 | 0.29 | 0.01 | 364706 | 0.11423138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722287100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722027900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 60166 |
| 1721941500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721855100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721768700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 45000 |
| 1721682300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721423100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 333 |
| 1721336700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 416 |
| 1721250300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721163900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1721077500 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 22000 |
| 1720818300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 30000 |
| 1720731900 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 5833 |
| 1720645500 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 2666 |
| 1720559100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720472700 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 44166 |
| 1720213500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720127100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 3000 |
| 1720040700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1719954300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719608700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 16000 |
| 1719522300 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1200 |
| 1719435900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719349500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719263100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719003900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 44000 |
| 1718917500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 27454 |
| 1718831100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718744700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718658300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718399100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718312700 | 0.02 | -0.005 | -20.00 | 0.015 | 0.02 | 0.015 | 196000 |
| 1718226300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718139900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718053500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717794300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1717707900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 69812 |
| 1717621500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 85500 |
| 1717535100 | 0.02 | -0.005 | -20.00 | 0.02 | 0.025 | 0.02 | 63821 |
| 1717448700 | 0.025 | 0.005 | 25.00 | 0.015 | 0.025 | 0.015 | 245530 |
| 1717189500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 34000 |
| 1717103100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 250 |
| 1717016700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 9000 |
| 1716930300 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 8333 |
| 1716843900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716584700 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 2200 |
| 1716498300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716411900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716325500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 334 |
| 1715979900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 900 |
| 1715893500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715807100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 3000 |
| 1715720700 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 219920 |
| 1715634300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715375100 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 5000 |
| 1715288700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715202300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715115900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 166 |
| 1715029500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 13000 |
| 1714770300 | 0.025 | 0.01 | 66.67 | 0.025 | 0.025 | 0.025 | 2000 |
| 1714683900 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1714597500 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 14150 |
| 1714511100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
