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 31, 2016 2.216 2.216 2.135 2.150 72,923 -0.13(-5.70%)
May 27, 2016 2.280 2.280 2.280 0 -0.02(-0.87%)
May 26, 2016 2.338 2.346 2.286 2.300 54,957 -0.01(-0.25%)
May 25, 2016 2.280 2.306 2.250 2.306 13,430 +0.04(+1.58%)
May 24, 2016 2.281 2.281 2.251 2.270 284,800 -0.13(-5.42%)
May 23, 2016 2.260 2.400 2.260 2.400 13,400 +0.09(+3.90%)
May 20, 2016 2.243 2.310 2.243 2.310 40,750 +0.07(+2.92%)
May 19, 2016 2.287 2.287 2.220 2.244 88,750 -0.13(-5.30%)
May 18, 2016 2.360 2.370 2.346 2.370 1,200 +0.01(+0.42%)
May 17, 2016 2.371 2.386 2.360 2.360 50,750 -0.02(-0.99%)
May 16, 2016 2.370 2.400 2.360 2.384 39,374 +0.01(+0.57%)
May 13, 2016 2.359 2.370 2.346 2.370 20,838 +0.02(+0.85%)
May 12, 2016 2.390 2.390 2.350 2.350 11,000 -0.04(-1.67%)
May 11, 2016 2.360 2.400 2.358 2.390 16,656 +0.06(+2.58%)
May 10, 2016 2.345 2.353 2.330 2.330 26,760 -0.04(-1.69%)
May 09, 2016 2.360 2.370 2.346 2.370 28,600 +0.03(+1.23%)
May 06, 2016 2.370 2.370 2.300 2.341 30,450 -0.03(-1.22%)
May 05, 2016 2.400 2.400 2.350 2.370 182,441 -0.20(-7.78%)
May 04, 2016 2.530 2.590 2.530 2.570 22,050 -0.01(-0.39%)
May 03, 2016 2.632 2.632 2.580 2.580 43,515 -0.07(-2.64%)
May 02, 2016 2.601 2.660 2.520 2.650 94,300 +0.04(+1.60%)
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%)
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.