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 (%)
Aug 31, 2017 1.660 1.660 1.600 1.630 969,631 -0.01(-0.61%)
Aug 30, 2017 1.640 1.740 1.600 1.640 5,159,746 +0.14(+9.33%)
Aug 29, 2017 1.380 1.510 1.360 1.500 5,786,854 +0.30(+25.00%)
Aug 28, 2017 1.220 1.230 1.190 1.200 619,067 -0.04(-3.23%)
Aug 25, 2017 1.170 1.240 1.140 1.240 1,283,863 +0.08(+6.90%)
Aug 24, 2017 1.170 1.170 1.130 1.160 1,095,201 -0.03(-2.52%)
Aug 23, 2017 1.230 1.230 1.120 1.190 2,484,730 -0.04(-3.25%)
Aug 22, 2017 1.310 1.320 1.220 1.230 1,183,925 -0.07(-5.38%)
Aug 21, 2017 1.280 1.370 1.250 1.300 1,490,014 +0.04(+3.17%)
Aug 18, 2017 1.190 1.260 1.180 1.260 1,200,123 +0.09(+7.69%)
Aug 17, 2017 1.180 1.210 1.130 1.170 2,261,102 -0.08(-6.40%)
Aug 16, 2017 1.330 1.340 1.140 1.250 2,741,541 -0.12(-8.76%)
Aug 15, 2017 1.280 1.430 1.170 1.370 3,911,298 +0.05(+3.79%)
Aug 14, 2017 1.390 1.410 1.260 1.320 1,647,444 -0.07(-5.04%)
Aug 11, 2017 1.430 1.450 1.340 1.390 1,109,398 -0.08(-5.44%)
Aug 10, 2017 1.490 1.510 1.210 1.470 2,039,198 -0.06(-3.92%)
Aug 09, 2017 1.580 1.590 1.480 1.530 586,198 -0.06(-3.77%)
Aug 08, 2017 1.580 1.600 1.580 1.590 244,468 +0.01(+0.63%)
Aug 04, 2017 1.580 1.580 1.550 1.580 198,657 +0.01(+0.64%)
Aug 03, 2017 1.560 1.570 1.540 1.570 330,994 +0.00(+0.00%)
Aug 02, 2017 1.590 1.590 1.560 1.570 218,553 -0.02(-1.26%)
Aug 01, 2017 1.580 1.590 1.560 1.590 193,487 +0.02(+1.27%)
Jul 31, 2017 1.580 1.600 1.570 1.570 176,214 -0.03(-1.88%)
Jul 28, 2017 1.590 1.600 1.570 1.600 344,768 +0.03(+1.91%)
Jul 27, 2017 1.580 1.590 1.570 1.570 179,167 +0.00(+0.00%)
Jul 26, 2017 1.600 1.610 1.570 1.570 362,573 -0.03(-1.88%)
Jul 25, 2017 1.610 1.610 1.580 1.600 273,999 +0.00(+0.00%)
Jul 24, 2017 1.610 1.640 1.580 1.600 273,427 -0.02(-1.23%)
Jul 21, 2017 1.610 1.630 1.605 1.620 211,623 +0.01(+0.62%)
Jul 20, 2017 1.600 1.610 1.580 1.610 162,097 +0.01(+0.63%)
Jul 19, 2017 1.600 1.610 1.590 1.600 271,219 +0.00(+0.00%)
Jul 18, 2017 1.630 1.640 1.580 1.600 568,353 -0.03(-1.84%)
Jul 17, 2017 1.570 1.640 1.550 1.630 533,730 +0.08(+5.16%)
Jul 14, 2017 1.500 1.560 1.490 1.550 480,210 +0.05(+3.33%)
Jul 13, 2017 1.500 1.510 1.450 1.500 1,072,330 +0.00(+0.00%)
Jul 12, 2017 1.510 1.520 1.470 1.500 1,815,303 -0.05(-3.23%)
Jul 11, 2017 1.610 1.640 1.520 1.550 1,010,790 -0.07(-4.32%)
Jul 10, 2017 1.630 1.640 1.580 1.620 522,069 +0.00(+0.00%)
Jul 07, 2017 1.650 1.660 1.540 1.620 1,354,418 -0.03(-1.82%)
Jul 06, 2017 1.700 1.700 1.650 1.650 276,071 -0.04(-2.37%)
Jul 05, 2017 1.680 1.700 1.660 1.690 463,068 +0.02(+1.20%)
Jul 04, 2017 1.690 1.690 1.650 1.670 442,974 -0.01(-0.60%)
Jul 03, 2017 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 30, 2017 1.760 1.760 1.660 1.680 570,413 -0.03(-1.75%)
Jun 29, 2017 1.770 1.770 1.685 1.710 596,826 -0.03(-1.72%)
Jun 28, 2017 1.780 1.785 1.720 1.740 367,680 -0.02(-1.14%)
Jun 27, 2017 1.780 1.790 1.750 1.760 231,367 -0.03(-1.68%)
Jun 26, 2017 1.800 1.810 1.780 1.790 271,582 +0.01(+0.56%)
Jun 23, 2017 1.800 1.800 1.750 1.780 485,096 -0.02(-1.11%)
Jun 22, 2017 1.720 1.830 1.720 1.800 628,805 +0.08(+4.65%)
Jun 21, 2017 1.800 1.800 1.710 1.720 1,507,237 -0.09(-4.97%)
Jun 20, 2017 1.880 1.930 1.800 1.810 1,307,738 -0.03(-1.63%)
Jun 19, 2017 1.640 1.850 1.630 1.840 2,258,602 +0.19(+11.52%)
Jun 16, 2017 1.710 1.720 1.650 1.650 3,743,273 -0.20(-10.81%)
Jun 15, 2017 1.970 1.970 1.810 1.850 1,793,872 -0.15(-7.50%)
Jun 14, 2017 2.010 2.020 1.990 2.000 395,309 -0.02(-0.99%)
Jun 13, 2017 2.020 2.020 2.000 2.020 245,916 +0.01(+0.50%)
Jun 12, 2017 2.020 2.030 2.010 2.010 165,014 +0.00(+0.00%)
Jun 09, 2017 2.010 2.040 2.005 2.010 481,122 -0.01(-0.50%)
Jun 08, 2017 2.010 2.030 2.000 2.020 315,442 +0.00(+0.00%)
Jun 07, 2017 2.000 2.030 1.980 2.020 509,414 -0.01(-0.49%)
Jun 06, 2017 2.020 2.040 1.980 2.030 601,384 +0.00(+0.00%)
Jun 05, 2017 2.040 2.050 2.010 2.030 332,254 -0.02(-0.98%)
Jun 02, 2017 2.050 2.060 2.030 2.050 403,405 +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.