Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prometic Life Scienc (OP: PFSCF )

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 (%)
Dec 30, 2016 1.671 1.671 1.671 0 +0.24(+16.71%)
Dec 29, 2016 1.300 1.440 1.300 1.432 65,555 +0.15(+11.73%)
Dec 28, 2016 1.282 1.310 1.220 1.281 87,495 +0.01(+0.90%)
Dec 27, 2016 1.230 1.280 1.220 1.270 2,150 +0.01(+0.79%)
Dec 23, 2016 1.260 1.260 1.260 0 +0.04(+3.25%)
Dec 22, 2016 1.200 1.280 1.200 1.220 91,885 +0.04(+3.36%)
Dec 21, 2016 1.250 1.250 1.154 1.181 33,557 -0.07(-5.78%)
Dec 20, 2016 1.300 1.310 1.214 1.253 107,819 +0.00(+0.02%)
Dec 19, 2016 1.115 1.400 1.080 1.253 632,872 +0.04(+3.64%)
Dec 16, 2016 1.483 1.492 1.120 1.209 746,631 -0.27(-18.27%)
Dec 15, 2016 1.410 1.483 1.410 1.479 37,709 +0.07(+4.60%)
Dec 14, 2016 1.476 1.476 1.414 1.414 19,836 -0.09(-5.90%)
Dec 13, 2016 1.468 1.502 1.445 1.502 6,359 +0.03(+2.09%)
Dec 12, 2016 1.526 1.540 1.472 1.472 49,388 -0.06(-3.81%)
Dec 09, 2016 1.520 1.610 1.500 1.530 56,370 +0.06(+4.08%)
Dec 08, 2016 1.580 1.580 1.450 1.470 150,629 -0.09(-5.77%)
Dec 07, 2016 1.640 1.640 1.559 1.560 80,396 -0.09(-5.18%)
Dec 06, 2016 1.680 1.680 1.617 1.645 65,795 -0.03(-2.07%)
Dec 05, 2016 1.748 1.748 1.673 1.680 35,896 -0.08(-4.38%)
Dec 02, 2016 1.700 1.757 1.700 1.757 24,674 +0.06(+3.35%)
Dec 01, 2016 1.815 1.840 1.682 1.700 167,727 -0.12(-6.54%)
Nov 30, 2016 1.877 1.877 1.785 1.819 31,337 -0.02(-1.30%)
Nov 29, 2016 1.690 1.859 1.690 1.843 92,213 +0.17(+10.04%)
Nov 28, 2016 1.810 1.810 1.550 1.675 293,008 -0.10(-5.81%)
Nov 25, 2016 1.804 1.804 1.778 1.778 3,500 +0.01(+0.46%)
Nov 23, 2016 1.770 1.770 1.770 0 -0.13(-6.92%)
Nov 22, 2016 1.930 1.934 1.880 1.901 46,710 -0.10(-5.21%)
Nov 21, 2016 2.120 2.120 1.995 2.006 453,596 -0.10(-4.71%)
Nov 18, 2016 2.137 2.170 2.096 2.105 21,767 -0.05(-2.44%)
Nov 17, 2016 2.072 2.168 2.066 2.158 269,024 +0.14(+6.87%)
Nov 16, 2016 2.100 2.100 2.005 2.019 48,500 -0.02(-0.87%)
Nov 15, 2016 1.957 2.037 1.920 2.037 135,426 +0.10(+4.99%)
Nov 14, 2016 1.920 1.940 1.880 1.940 74,699 +0.11(+6.01%)
Nov 11, 2016 1.910 1.920 1.812 1.830 87,509 -0.15(-7.58%)
Nov 10, 2016 2.030 2.030 1.970 1.980 14,850 -0.04(-1.99%)
Nov 09, 2016 2.030 2.040 2.020 2.020 44,350 +0.02(+0.90%)
Nov 08, 2016 1.988 2.002 1.980 2.002 52,300 +0.01(+0.70%)
Nov 07, 2016 1.997 2.000 1.960 1.988 69,950 +0.05(+2.48%)
Nov 04, 2016 1.983 2.000 1.909 1.940 56,802 -0.01(-0.75%)
Nov 03, 2016 2.107 2.111 1.955 1.955 23,399 -0.16(-7.67%)
Nov 02, 2016 2.135 2.140 2.090 2.117 6,660 -0.02(-1.06%)
Nov 01, 2016 2.150 2.166 2.110 2.140 34,591 +0.02(+0.94%)
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%)
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.