Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prometic Life Scienc (TSX: PLI )

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 (%)
Nov 28, 2014 2.070 2.090 2.040 2.080 568,118 -0.01(-0.48%)
Nov 27, 2014 2.100 2.110 2.050 2.090 692,480 -0.01(-0.48%)
Nov 26, 2014 2.100 2.140 2.060 2.100 1,060,421 +0.07(+3.45%)
Nov 25, 2014 2.060 2.190 1.950 2.030 6,742,983 -0.02(-0.98%)
Nov 24, 2014 2.050 2.050 2.010 2.050 1,034,736 +0.02(+0.99%)
Nov 21, 2014 2.090 2.090 2.020 2.030 1,401,025 -0.02(-0.98%)
Nov 20, 2014 2.030 2.090 2.020 2.050 1,850,466 +0.00(+0.00%)
Nov 19, 2014 1.940 2.050 1.930 2.050 7,548,585 -0.05(-2.38%)
Nov 18, 2014 2.120 2.210 2.060 2.100 20,883,250 +0.02(+0.96%)
Nov 17, 2014 1.940 2.120 1.920 2.080 8,937,504 +0.14(+7.22%)
Nov 14, 2014 1.890 1.960 1.850 1.940 1,697,074 -0.01(-0.51%)
Nov 13, 2014 1.980 2.030 1.870 1.950 3,398,271 -0.03(-1.52%)
Nov 12, 2014 2.000 2.000 1.900 1.980 1,918,723 +0.00(+0.00%)
Nov 11, 2014 1.950 2.030 1.930 1.980 4,440,744 +0.09(+4.76%)
Nov 10, 2014 1.810 1.890 1.790 1.890 1,723,665 +0.07(+3.85%)
Nov 07, 2014 1.800 1.830 1.760 1.820 2,004,185 +0.06(+3.41%)
Nov 06, 2014 1.700 1.800 1.690 1.760 1,512,336 +0.06(+3.53%)
Nov 05, 2014 1.680 1.710 1.660 1.700 824,580 +0.03(+1.80%)
Nov 04, 2014 1.670 1.700 1.650 1.670 559,324 -0.01(-0.60%)
Nov 03, 2014 1.650 1.690 1.610 1.680 593,011 +0.03(+1.82%)
Oct 31, 2014 1.560 1.660 1.530 1.650 1,035,830 +0.06(+3.77%)
Oct 30, 2014 1.650 1.650 1.570 1.590 843,013 -0.07(-4.22%)
Oct 29, 2014 1.700 1.740 1.640 1.660 1,248,001 -0.04(-2.35%)
Oct 28, 2014 1.690 1.740 1.680 1.700 1,353,732 +0.10(+6.25%)
Oct 27, 2014 1.560 1.620 1.550 1.600 790,304 +0.04(+2.56%)
Oct 24, 2014 1.590 1.590 1.520 1.560 439,585 -0.03(-1.89%)
Oct 23, 2014 1.550 1.610 1.550 1.590 711,482 +0.02(+1.27%)
Oct 22, 2014 1.490 1.570 1,106,164 -0.07(-4.27%)
Oct 21, 2014 1.640 1.640 1.600 1.640 396,189 +0.03(+1.86%)
Oct 20, 2014 1.600 1.630 1.560 1.610 749,442 +0.04(+2.55%)
Oct 17, 2014 1.540 1.600 1.530 1.570 635,892 +0.07(+4.67%)
Oct 16, 2014 1.420 1.510 1.420 1.500 756,788 +0.06(+4.17%)
Oct 15, 2014 1.480 1.530 1.430 1.440 1,633,733 -0.03(-2.04%)
Oct 14, 2014 1.430 1.490 1.420 1.470 786,865 -0.02(-1.34%)
Oct 10, 2014 1.490 1.490 1.490 0 -0.01(-0.67%)
Oct 09, 2014 1.570 1.570 1.490 1.500 668,472 -0.07(-4.46%)
Oct 08, 2014 1.510 1.590 1.400 1.570 2,530,339 +0.03(+1.95%)
Oct 07, 2014 1.610 1.620 1.530 1.540 924,339 -0.09(-5.52%)
Oct 06, 2014 1.650 1.670 1.600 1.630 403,910 +0.00(+0.00%)
Oct 03, 2014 1.590 1.660 1.570 1.630 1,145,424 +0.05(+3.16%)
Oct 02, 2014 1.650 1.650 1.500 1.580 2,154,324 -0.09(-5.39%)
Oct 01, 2014 1.720 1.720 1.650 1.670 673,002 -0.05(-2.91%)
Sep 30, 2014 1.750 1.750 1.690 1.720 620,249 -0.02(-1.15%)
Sep 29, 2014 1.720 1.750 1.620 1.740 1,597,951 +0.03(+1.75%)
Sep 26, 2014 1.740 1.740 1.710 1.710 341,851 -0.03(-1.72%)
Sep 25, 2014 1.770 1.780 1.720 1.740 757,980 -0.03(-1.69%)
Sep 24, 2014 1.700 1.780 1.690 1.770 662,039 +0.08(+4.73%)
Sep 23, 2014 1.760 1.780 1.690 1.690 1,604,199 -0.07(-3.98%)
Sep 22, 2014 1.790 1.810 1.740 1.760 1,320,867 -0.08(-4.35%)
Sep 19, 2014 1.770 1.840 1.730 1.840 4,848,578 +0.09(+5.14%)
Sep 18, 2014 1.640 1.750 1.630 1.750 1,995,954 +0.11(+6.71%)
Sep 17, 2014 1.600 1.640 1.600 1.640 470,763 +0.04(+2.50%)
Sep 16, 2014 1.570 1.610 1.570 1.600 830,436 +0.01(+0.63%)
Sep 15, 2014 1.620 1.620 1.570 1.590 1,165,105 -0.03(-1.85%)
Sep 12, 2014 1.530 1.630 1.530 1.620 752,568 +0.04(+2.53%)
Sep 11, 2014 1.580 1.585 1.540 1.580 666,964 -0.03(-1.86%)
Sep 10, 2014 1.630 1.630 1.580 1.610 735,451 -0.03(-1.83%)
Sep 09, 2014 1.660 1.660 1.620 1.640 680,564 -0.01(-0.61%)
Sep 08, 2014 1.620 1.710 1.610 1.650 1,453,829 +0.04(+2.48%)
Sep 05, 2014 1.570 1.610 1.490 1.610 1,507,441 +0.06(+3.87%)
Sep 04, 2014 1.680 1.690 1.530 1.550 2,661,864 -0.10(-6.06%)
Sep 03, 2014 1.710 1.780 1.650 1.650 4,346,568 +0.00(+0.00%)
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.