Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	2.193	2.193	2.060	2.120	112,294	-0.09(-3.92%)
Oct 28, 2016	2.210	2.210	2.142	2.207	47,300	+0.02(+1.02%)
Oct 27, 2016	2.221	2.221	2.160	2.184	77,087	-0.08(-3.50%)
Oct 26, 2016	2.306	2.310	2.240	2.264	40,320	+0.00(+0.15%)
Oct 25, 2016	2.315	2.315	2.260	2.260	3,500	-0.05(-2.33%)
Oct 24, 2016	2.387	2.387	2.314	2.314	43,639	-0.12(-4.90%)
Oct 21, 2016	2.402	2.433	2.380	2.433	5,200	+0.02(+0.95%)
Oct 20, 2016	2.381	2.460	2.381	2.410	89,268	+0.06(+2.52%)
Oct 19, 2016	2.400	2.400	2.351	2.351	15,921	-0.00(-0.05%)
Oct 18, 2016	2.368	2.380	2.352	2.352	8,112	-0.03(-1.24%)
Oct 17, 2016	2.360	2.381	2.352	2.381	26,095	+0.00(+0.06%)
Oct 14, 2016	2.390	2.390	2.340	2.380	25,971	+0.04(+1.74%)
Oct 13, 2016	2.404	2.404	2.328	2.339	29,156	-0.02(-0.91%)
Oct 12, 2016	2.212	2.370	2.212	2.361	69,640	+0.17(+8.00%)
Oct 11, 2016	2.196	2.220	2.134	2.186	31,487	-0.08(-3.70%)
Oct 10, 2016	2.270	2.270	2.270	2.270	1,000	+0.06(+2.71%)
Oct 07, 2016	2.199	2.210	2.172	2.210	31,600	+0.00(+0.00%)
Oct 06, 2016	2.201	2.221	2.197	2.210	28,000	-0.03(-1.39%)
Oct 05, 2016	2.191	2.241	2.170	2.241	16,050	+0.05(+2.17%)
Oct 04, 2016	2.130	2.200	2.130	2.194	10,450	-0.02(-1.03%)
Oct 03, 2016	2.219	2.237	2.200	2.216	5,091	-0.01(-0.48%)
Sep 30, 2016	2.220	2.227	2.220	2.227	5,500	-0.01(-0.57%)
Sep 29, 2016	2.262	2.262	2.210	2.240	24,420	-0.03(-1.24%)
Sep 28, 2016	2.228	2.268	2.211	2.268	10,950	+0.00(+0.11%)
Sep 27, 2016	2.240	2.270	2.210	2.266	18,065	+0.03(+1.15%)
Sep 26, 2016	2.262	2.262	2.230	2.240	1,810	-0.04(-1.75%)
Sep 23, 2016	2.285	2.285	2.280	2.280	12,640	-0.02(-1.04%)
Sep 22, 2016	2.322	2.340	2.293	2.304	29,195	+0.04(+1.61%)
Sep 21, 2016	2.270	2.284	2.248	2.268	116,933	-0.00(-0.08%)
Sep 20, 2016	2.264	2.272	2.243	2.269	233,485	+0.00(+0.03%)
Sep 19, 2016	2.263	2.270	2.233	2.269	112,600	+0.02(+0.84%)
Sep 16, 2016	2.224	2.288	2.224	2.250	151,680	+0.00(+0.08%)
Sep 15, 2016	2.182	2.250	2.178	2.248	12,500	+0.04(+1.98%)
Sep 14, 2016	2.200	2.204	2.200	2.204	706	+0.03(+1.32%)
Sep 13, 2016	2.167	2.176	2.167	2.176	7,000	-0.06(-2.88%)
Sep 12, 2016	2.200	2.240	2.188	2.240	4,337	-0.00(-0.18%)
Sep 09, 2016	2.227	2.244	2.191	2.244	70,200	-0.02(-0.85%)
Sep 08, 2016	2.254	2.270	2.250	2.263	23,400	-0.01(-0.22%)
Sep 07, 2016	2.280	2.288	2.261	2.268	5,625	+0.02(+0.89%)
Sep 06, 2016	2.240	2.272	2.240	2.248	35,150	+0.03(+1.23%)
Sep 02, 2016		2.221	2.221	2.221	0	+0.07(+3.42%)
Sep 01, 2016	2.141	2.147	2.140	2.147	2,275	+0.02(+1.10%)
Aug 31, 2016	2.170	2.170	2.119	2.124	30,150	-0.02(-1.15%)
Aug 30, 2016	2.129	2.169	2.120	2.149	20,510	-0.05(-2.16%)
Aug 26, 2016		2.196	2.196	2.196	0	-0.03(-1.16%)
Aug 25, 2016	2.300	2.300	2.190	2.222	18,400	-0.06(-2.49%)
Aug 24, 2016	2.215	2.319	2.190	2.279	24,550	+0.13(+5.94%)
Aug 23, 2016	2.100	2.159	2.100	2.151	15,500	+0.02(+1.18%)
Aug 22, 2016	2.150	2.150	2.061	2.126	73,015	-0.02(-1.12%)
Aug 19, 2016	2.160	2.160	2.110	2.150	17,888	-0.07(-3.15%)
Aug 18, 2016	2.168	2.220	2.168	2.220	13,250	+0.06(+2.78%)
Aug 17, 2016	2.169	2.169	2.130	2.160	59,467	+0.02(+0.93%)
Aug 16, 2016	2.186	2.186	2.140	2.140	9,350	-0.05(-2.48%)
Aug 15, 2016	2.210	2.220	2.080	2.194	82,450	-0.04(-1.60%)
Aug 12, 2016	2.300	2.320	2.150	2.230	138,235	-0.09(-3.88%)
Aug 11, 2016	2.350	2.350	2.306	2.320	37,800	-0.02(-0.78%)
Aug 10, 2016	2.400	2.400	2.310	2.338	26,752	-0.03(-1.30%)
Aug 09, 2016	2.357	2.412	2.330	2.369	26,910	+0.03(+1.16%)
Aug 08, 2016	2.354	2.366	2.342	2.342	38,500	-0.05(-2.05%)
Aug 04, 2016		2.391	2.391	2.391	0	+0.04(+1.58%)
Aug 03, 2016	2.350	2.380	2.350	2.354	14,050	-0.01(-0.23%)
Aug 02, 2016	2.360	2.370	2.334	2.359	61,921	-0.05(-2.12%)

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.

Prometic Life Scienc (OP: PFSCF )

Historical Prices

Free News Feed