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 (%)
May 29, 2015 1.940 1.940 1.940 1.940 14,600 -0.01(-0.51%)
May 28, 2015 1.940 1.950 1.916 1.950 8,700 +0.02(+1.29%)
May 27, 2015 1.965 1.965 1.900 1.925 35,435 -0.06(-3.26%)
May 26, 2015 2.000 2.000 1.977 1.990 2,600 -0.06(-2.83%)
May 22, 2015 2.048 2.048 2.048 0 -0.02(-0.92%)
May 21, 2015 2.040 2.077 2.038 2.067 17,900 +0.03(+1.32%)
May 20, 2015 2.068 2.068 2.010 2.040 15,800 +0.01(+0.44%)
May 19, 2015 2.017 2.040 2.017 2.031 15,584 +0.05(+2.58%)
May 18, 2015 1.980 1.980 1.980 1.980 400 +0.02(+1.02%)
May 15, 2015 1.940 1.960 1.940 1.960 800 +0.04(+2.08%)
May 14, 2015 1.900 1.920 1.900 1.920 16,800 +0.01(+0.52%)
May 13, 2015 1.960 1.960 1.710 1.910 39,700 -0.11(-5.45%)
May 12, 2015 2.000 2.020 2.000 2.020 11,000 +0.03(+1.51%)
May 11, 2015 2.010 2.020 1.967 1.990 27,359 -0.03(-1.49%)
May 08, 2015 1.990 2.020 1.990 2.020 24,500 +0.07(+3.51%)
May 07, 2015 1.920 1.959 1.920 1.952 18,625 +0.02(+1.11%)
May 06, 2015 1.907 1.930 1.880 1.930 27,834 +0.02(+1.26%)
May 05, 2015 1.969 1.969 1.856 1.906 41,640 -0.08(-3.86%)
May 04, 2015 1.980 1.990 1.969 1.983 20,300 -0.01(-0.37%)
May 01, 2015 1.970 1.994 1.930 1.990 44,638 +0.00(+0.05%)
Apr 30, 2015 2.050 2.050 1.960 1.989 18,043 -0.05(-2.55%)
Apr 29, 2015 2.034 2.060 2.034 2.041 15,975 -0.04(-1.88%)
Apr 28, 2015 2.040 2.080 1.970 2.080 16,450 +0.08(+4.13%)
Apr 27, 2015 2.082 2.086 1.998 1.998 41,680 -0.09(-4.43%)
Apr 24, 2015 2.113 2.113 2.080 2.090 8,700 +0.00(+0.00%)
Apr 23, 2015 2.080 2.090 2.060 2.090 32,790 -0.02(-0.95%)
Apr 22, 2015 2.131 2.131 2.100 2.110 13,254 -0.03(-1.40%)
Apr 21, 2015 2.140 2.150 2.120 2.140 23,370 -0.01(-0.47%)
Apr 20, 2015 2.182 2.182 2.150 2.150 13,331 +0.00(+0.00%)
Apr 17, 2015 2.174 2.182 2.119 2.150 24,100 -0.05(-2.27%)
Apr 16, 2015 2.150 2.200 2.150 2.200 7,634 +0.06(+2.71%)
Apr 15, 2015 2.122 2.149 2.119 2.142 134,409 -0.11(-4.80%)
Apr 14, 2015 2.250 2.261 2.235 2.250 17,844 +0.01(+0.27%)
Apr 13, 2015 2.240 2.280 2.240 2.244 75,156 +0.03(+1.14%)
Apr 10, 2015 2.180 2.219 2.154 2.219 28,536 +0.06(+2.71%)
Apr 09, 2015 2.167 2.167 2.130 2.160 42,559 -0.01(-0.60%)
Apr 08, 2015 2.180 2.200 2.150 2.173 35,800 +0.01(+0.60%)
Apr 07, 2015 2.160 2.220 2.160 2.160 72,437 -0.03(-1.19%)
Apr 06, 2015 2.150 2.219 2.150 2.186 9,800 +0.11(+5.17%)
Apr 02, 2015 2.079 2.079 2.079 0 +0.06(+2.90%)
Apr 01, 2015 1.981 2.030 1.981 2.020 27,690 +0.10(+5.33%)
Mar 31, 2015 1.938 1.938 1.918 1.918 9,100 -0.09(-4.59%)
Mar 27, 2015 2.010 2.010 2.010 30,000 +0.02(+1.01%)
Mar 26, 2015 1.967 1.990 1.956 1.990 2,865 -0.02(-0.90%)
Mar 25, 2015 2.040 2.040 1.990 2.008 14,850 -0.11(-5.28%)
Mar 24, 2015 2.107 2.133 2.090 2.120 8,700 +0.03(+1.33%)
Mar 23, 2015 2.108 2.108 2.070 2.092 6,950 -0.01(-0.38%)
Mar 20, 2015 2.130 2.137 2.080 2.100 21,256 -0.05(-2.33%)
Mar 19, 2015 2.240 2.240 2.143 2.150 28,385 -0.04(-1.83%)
Mar 18, 2015 2.070 2.190 2.050 2.190 3,500 +0.13(+6.31%)
Mar 17, 2015 2.060 2.075 2.036 2.060 10,267 +0.05(+2.41%)
Mar 16, 2015 2.040 2.110 2.011 2.011 41,620 +0.01(+0.57%)
Mar 13, 2015 1.989 2.000 1.950 2.000 40,952 +0.01(+0.63%)
Mar 12, 2015 2.010 2.040 1.986 1.987 30,200 -0.00(-0.13%)
Mar 11, 2015 1.939 1.990 1.939 1.990 7,555 +0.04(+2.05%)
Mar 10, 2015 2.020 2.020 1.910 1.950 23,200 -0.04(-2.01%)
Mar 09, 2015 2.031 2.045 1.895 1.990 87,550 -0.06(-2.93%)
Mar 06, 2015 2.078 2.078 2.050 2.050 11,700 -0.05(-2.29%)
Mar 05, 2015 2.120 2.130 2.090 2.098 38,375 -0.01(-0.33%)
Mar 04, 2015 2.079 2.110 2.046 2.105 41,250 -0.01(-0.38%)
Mar 03, 2015 2.080 2.160 2.070 2.113 98,500 +0.06(+3.07%)
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.