Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	2.688	2.688	2.560	2.608	25,790	-0.02(-0.78%)
Apr 28, 2016	2.720	2.774	2.629	2.629	58,525	-0.11(-4.06%)
Apr 27, 2016	2.760	2.760	2.670	2.740	92,401	+0.00(+0.12%)
Apr 26, 2016	2.720	2.769	2.716	2.737	87,480	+0.04(+1.43%)
Apr 25, 2016	2.709	2.709	2.668	2.698	34,136	-0.03(-1.17%)
Apr 22, 2016	2.690	2.730	2.690	2.730	67,300	+0.05(+1.76%)
Apr 21, 2016	2.648	2.690	2.648	2.683	93,537	+0.02(+0.86%)
Apr 20, 2016	2.590	2.668	2.590	2.660	130,600	+0.08(+3.06%)
Apr 19, 2016	2.500	2.581	2.500	2.581	143,400	+0.04(+1.61%)
Apr 18, 2016	2.490	2.549	2.470	2.540	61,707	+0.04(+1.58%)
Apr 15, 2016	2.530	2.530	2.477	2.500	38,968	-0.02(-0.78%)
Apr 14, 2016	2.445	2.538	2.426	2.520	179,106	+0.09(+3.70%)
Apr 13, 2016	2.434	2.440	2.420	2.430	10,056	-0.02(-0.82%)
Apr 12, 2016	2.430	2.459	2.424	2.450	40,222	+0.02(+0.81%)
Apr 11, 2016	2.430	2.430	2.430	2.430	1,100	+0.02(+0.84%)
Apr 08, 2016	2.410	2.420	2.400	2.410	5,295	+0.03(+1.26%)
Apr 07, 2016	2.420	2.440	2.350	2.380	21,930	-0.07(-2.71%)
Apr 06, 2016	2.380	2.458	2.380	2.446	65,127	+0.03(+1.09%)
Apr 05, 2016	2.454	2.454	2.399	2.420	93,245	-0.04(-1.63%)
Apr 04, 2016	2.483	2.500	2.460	2.460	64,879	-0.01(-0.40%)
Apr 01, 2016	2.400	2.480	2.400	2.470	94,592	+0.11(+4.66%)
Mar 31, 2016	2.320	2.380	2.320	2.360	37,120	+0.00(+0.00%)
Mar 30, 2016	2.422	2.446	2.360	2.360	13,747	-0.03(-1.26%)
Mar 29, 2016	2.370	2.390	2.339	2.390	21,332	+0.02(+0.84%)
Mar 28, 2016	2.340	2.370	2.300	2.370	37,232	+0.03(+1.49%)
Mar 24, 2016		2.335	2.335	2.335	0	+0.14(+6.26%)
Mar 23, 2016	2.376	2.376	2.179	2.198	70,530	-0.21(-8.80%)
Mar 22, 2016	2.656	2.656	2.408	2.410	84,250	-0.24(-8.95%)
Mar 21, 2016	2.520	2.660	2.520	2.647	65,500	+0.07(+2.60%)
Mar 18, 2016	2.498	2.585	2.451	2.580	287,151	+0.08(+3.20%)
Mar 17, 2016	2.470	2.526	2.461	2.500	68,260	+0.06(+2.38%)
Mar 16, 2016	2.309	2.442	2.309	2.442	20,421	+0.13(+5.71%)
Mar 15, 2016	2.350	2.350	2.214	2.310	36,682	-0.10(-4.22%)
Mar 14, 2016	2.396	2.439	2.380	2.412	20,850	+0.00(+0.14%)
Mar 11, 2016	2.374	2.409	2.360	2.409	114,600	+0.02(+0.86%)
Mar 10, 2016	2.410	2.490	2.320	2.388	156,177	-0.02(-0.91%)
Mar 09, 2016	2.310	2.410	2.300	2.410	176,350	+0.09(+3.88%)
Mar 08, 2016	2.284	2.320	2.246	2.320	4,058	+0.03(+1.31%)
Mar 07, 2016	2.202	2.290	2.195	2.290	52,790	+0.04(+1.78%)
Mar 04, 2016	2.220	2.250	2.150	2.250	22,292	+0.08(+3.78%)
Mar 03, 2016	2.097	2.186	2.090	2.168	106,800	+0.12(+5.76%)
Mar 02, 2016	2.010	2.050	2.010	2.050	49,217	+0.03(+1.68%)
Mar 01, 2016	1.990	2.050	1.960	2.016	88,150	+0.07(+3.62%)
Feb 29, 2016	1.955	1.955	1.946	1.946	11,765	-0.01(-0.73%)
Feb 26, 2016	1.993	1.993	1.960	1.960	3,000	+0.01(+0.51%)
Feb 25, 2016	1.932	2.002	1.932	1.950	40,890	-0.01(-0.63%)
Feb 24, 2016	1.716	1.962	1.716	1.962	48,050	+0.21(+12.14%)
Feb 23, 2016	1.709	1.779	1.700	1.750	53,200	+0.02(+1.16%)
Feb 22, 2016	1.759	1.770	1.730	1.730	8,200	-0.01(-0.57%)
Feb 19, 2016	1.770	1.770	1.723	1.740	39,380	-0.04(-2.25%)
Feb 18, 2016	1.820	1.824	1.738	1.780	44,690	-0.03(-1.66%)
Feb 17, 2016	1.740	1.860	1.740	1.810	39,800	+0.17(+10.24%)
Feb 16, 2016	1.530	1.670	1.530	1.642	36,751	+0.16(+10.99%)
Feb 12, 2016		1.479	1.479	1.479	0	+0.02(+1.27%)
Feb 11, 2016	1.530	1.530	1.397	1.461	39,840	-0.10(-6.24%)
Feb 10, 2016	1.600	1.610	1.550	1.558	15,300	+0.03(+1.83%)
Feb 09, 2016	1.525	1.565	1.459	1.530	24,100	-0.10(-5.96%)
Feb 08, 2016	1.720	1.720	1.576	1.627	25,000	-0.11(-6.49%)
Feb 05, 2016	1.797	1.797	1.738	1.740	6,318	-0.07(-3.83%)
Feb 04, 2016	1.791	1.809	1.791	1.809	11,500	+0.01(+0.82%)
Feb 03, 2016	1.769	1.810	1.700	1.794	11,617	+0.03(+1.96%)
Feb 02, 2016	1.850	1.850	1.750	1.760	11,206	-0.11(-5.99%)

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