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 (%)
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%)
Aug 01, 2016 2.300 2.410 2.300 2.410 480 +0.04(+1.72%)
Jul 29, 2016 2.348 2.369 2.322 2.369 31,345 +0.03(+1.25%)
Jul 28, 2016 2.260 2.340 2.260 2.340 71,425 +0.05(+2.10%)
Jul 27, 2016 2.310 2.310 2.292 2.292 21,000 -0.02(-0.78%)
Jul 26, 2016 2.306 2.310 2.306 2.310 2,525 -0.00(-0.17%)
Jul 25, 2016 2.314 2.314 2.314 2.314 100 -0.04(-1.53%)
Jul 22, 2016 2.350 2.350 2.287 2.350 282,070 +0.00(+0.00%)
Jul 21, 2016 2.378 2.398 2.350 2.350 20,326 -0.02(-0.84%)
Jul 20, 2016 2.370 2.370 2.370 2.370 22,200 +0.03(+1.36%)
Jul 19, 2016 2.330 2.338 2.330 2.338 2,720 -0.01(-0.51%)
Jul 18, 2016 2.326 2.350 2.326 2.350 6,300 -0.03(-1.26%)
Jul 15, 2016 2.380 2.380 2.340 2.380 1,300 +0.03(+1.32%)
Jul 14, 2016 2.369 2.370 2.339 2.349 22,300 -0.00(-0.02%)
Jul 13, 2016 2.410 2.410 2.340 2.349 45,114 -0.07(-3.04%)
Jul 12, 2016 2.333 2.423 2.330 2.423 10,050 +0.10(+4.48%)
Jul 11, 2016 2.337 2.337 2.317 2.319 2,750 -0.03(-1.27%)
Jul 08, 2016 2.349 2.318 2.349 22,000 -0.02(-0.80%)
Jul 07, 2016 2.353 2.368 2.320 2.368 9,000 +0.20(+9.13%)
Jul 05, 2016 2.080 2.170 2.080 2.170 67,360 -0.02(-0.73%)
Jun 29, 2016 2.186 2.186 2.186 0 +0.03(+1.20%)
Jun 28, 2016 2.152 2.160 2.152 2.160 35,600 +0.03(+1.48%)
Jun 27, 2016 2.175 2.189 2.094 2.129 22,700 -0.07(-3.10%)
Jun 24, 2016 2.095 2.198 2.071 2.197 22,275 -0.06(-2.76%)
Jun 23, 2016 2.231 2.260 2.230 2.259 15,930 +0.01(+0.30%)
Jun 22, 2016 2.248 2.252 2.221 2.252 2,900 -0.03(-1.47%)
Jun 21, 2016 2.318 2.318 2.256 2.286 2,560 +0.02(+0.70%)
Jun 20, 2016 2.269 2.270 2.249 2.270 13,840 +0.04(+1.93%)
Jun 17, 2016 2.270 2.270 2.227 2.227 4,722 -0.08(-3.39%)
Jun 16, 2016 2.280 2.305 2.267 2.305 11,236 -0.03(-1.47%)
Jun 15, 2016 2.290 2.344 2.283 2.340 34,500 +0.03(+1.32%)
Jun 14, 2016 2.319 2.329 2.284 2.309 41,800 -0.03(-1.32%)
Jun 13, 2016 2.430 2.430 2.340 2.340 30,700 -0.02(-0.72%)
Jun 09, 2016 2.357 2.357 2.357 0 -0.01(-0.51%)
Jun 08, 2016 2.395 2.395 2.339 2.369 12,900 -0.00(-0.04%)
Jun 07, 2016 2.150 2.398 2.092 2.370 37,600 +0.19(+8.76%)
Jun 06, 2016 2.130 2.180 2.130 2.179 10,335 +0.03(+1.52%)
Jun 03, 2016 2.165 2.177 2.146 2.146 33,040 -0.02(-0.90%)
Jun 02, 2016 2.160 2.182 2.158 2.166 11,724 -0.02(-1.10%)
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.