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 30, 2016 2.500 2.510 2.360 2.430 2,534,581 -0.03(-1.22%)
Nov 29, 2016 2.280 2.510 2.260 2.460 4,138,038 +0.22(+9.82%)
Nov 28, 2016 2.400 2.400 2.050 2.240 5,353,750 -0.13(-5.49%)
Nov 25, 2016 2.470 2.470 2.350 2.370 1,796,985 -0.07(-2.87%)
Nov 24, 2016 2.400 2.490 2.390 2.440 1,528,473 +0.06(+2.52%)
Nov 23, 2016 2.570 2.570 2.280 2.380 4,052,149 -0.16(-6.30%)
Nov 22, 2016 2.670 2.690 2.500 2.540 3,067,549 -0.13(-4.87%)
Nov 21, 2016 2.840 2.880 2.660 2.670 3,387,442 -0.16(-5.65%)
Nov 18, 2016 2.880 2.880 2.820 2.830 1,289,566 -0.07(-2.41%)
Nov 17, 2016 2.750 2.920 2.720 2.900 3,594,613 +0.21(+7.81%)
Nov 16, 2016 2.750 2.760 2.660 2.690 2,773,639 -0.06(-2.18%)
Nov 15, 2016 2.600 2.765 2.530 2.750 2,859,720 +0.15(+5.77%)
Nov 14, 2016 2.560 2.630 2.520 2.600 1,915,527 +0.10(+4.00%)
Nov 11, 2016 2.650 2.650 2.450 2.500 3,801,157 -0.16(-6.02%)
Nov 10, 2016 2.760 2.640 2.660 1,541,891 -0.03(-1.12%)
Nov 09, 2016 2.660 2.750 2.650 2.690 2,623,145 +0.03(+1.13%)
Nov 08, 2016 2.680 2.690 2.610 2.660 1,641,888 -0.02(-0.75%)
Nov 07, 2016 2.720 2.730 2.600 2.680 1,856,961 +0.08(+3.08%)
Nov 04, 2016 2.630 2.710 2.560 2.600 3,275,399 -0.03(-1.14%)
Nov 03, 2016 2.820 2.820 2.560 2.630 2,900,346 -0.19(-6.74%)
Nov 02, 2016 2.850 2.870 2.770 2.820 1,135,851 -0.04(-1.40%)
Nov 01, 2016 2.870 2.900 2.810 2.860 1,625,092 +0.04(+1.42%)
Oct 31, 2016 2.900 2.930 2.770 2.820 2,016,285 -0.12(-4.08%)
Oct 28, 2016 2.900 2.970 2.840 2.940 3,498,241 +0.04(+1.38%)
Oct 27, 2016 3.030 3.030 2.900 2.900 1,675,776 -0.11(-3.65%)
Oct 26, 2016 3.100 3.130 2.960 3.010 1,905,253 +0.01(+0.33%)
Oct 25, 2016 3.100 3.100 2.960 3.000 1,360,353 -0.08(-2.60%)
Oct 24, 2016 3.220 3.220 3.080 3.080 1,050,048 -0.14(-4.35%)
Oct 21, 2016 3.200 3.230 3.180 3.220 656,081 +0.01(+0.31%)
Oct 20, 2016 3.130 3.240 3.130 3.210 2,070,641 +0.09(+2.88%)
Oct 19, 2016 3.090 3.140 3.090 3.120 1,008,320 +0.01(+0.32%)
Oct 18, 2016 3.090 3.130 3.090 3.110 571,168 -0.01(-0.32%)
Oct 17, 2016 3.100 3.120 3.070 3.120 458,013 +0.02(+0.65%)
Oct 14, 2016 3.090 3.140 3.060 3.100 712,725 +0.01(+0.32%)
Oct 13, 2016 3.170 3.190 3.050 3.090 1,302,903 -0.08(-2.52%)
Oct 12, 2016 2.930 3.170 2.920 3.170 5,117,366 +0.30(+10.45%)
Oct 11, 2016 2.910 2.930 2.820 2.870 1,514,473 -0.05(-1.71%)
Oct 07, 2016 2.920 2.920 2.920 0 -0.02(-0.68%)
Oct 06, 2016 2.930 2.980 2.890 2.940 2,189,673 +0.00(+0.00%)
Oct 05, 2016 2.900 2.940 2.860 2.940 449,770 +0.04(+1.38%)
Oct 04, 2016 2.870 2.910 2.860 2.900 662,603 +0.01(+0.35%)
Oct 03, 2016 2.900 2.940 2.880 2.890 610,927 -0.03(-1.03%)
Sep 30, 2016 2.930 2.960 2.900 2.920 779,979 +0.00(+0.00%)
Sep 29, 2016 2.950 2.955 2.890 2.920 660,059 -0.04(-1.35%)
Sep 28, 2016 2.990 3.000 2.930 2.960 406,895 -0.01(-0.34%)
Sep 27, 2016 2.980 3.010 2.920 2.970 690,691 -0.01(-0.34%)
Sep 26, 2016 2.960 2.980 2.950 2.980 282,564 +0.00(+0.00%)
Sep 23, 2016 2.970 3.010 2.960 2.980 324,452 -0.01(-0.33%)
Sep 22, 2016 3.000 3.030 2.970 2.990 684,273 -0.01(-0.33%)
Sep 21, 2016 2.980 3.000 2.970 3.000 488,532 +0.03(+1.01%)
Sep 20, 2016 2.990 3.000 2.970 2.970 744,734 -0.01(-0.34%)
Sep 19, 2016 2.940 3.010 2.940 2.980 608,741 +0.05(+1.71%)
Sep 16, 2016 2.930 3.060 2.920 2.930 6,991,510 -0.01(-0.34%)
Sep 15, 2016 2.880 2.950 2.875 2.940 1,756,467 +0.06(+2.08%)
Sep 14, 2016 2.880 2.910 2.870 2.880 500,789 +0.00(+0.00%)
Sep 13, 2016 2.870 2.900 2.850 2.880 588,784 -0.01(-0.35%)
Sep 12, 2016 2.850 2.930 2.850 2.890 595,455 -0.01(-0.34%)
Sep 09, 2016 2.930 2.930 2.860 2.900 663,561 -0.03(-1.02%)
Sep 08, 2016 2.940 2.950 2.910 2.930 664,095 +0.01(+0.34%)
Sep 07, 2016 2.910 2.960 2.910 2.920 539,617 +0.02(+0.69%)
Sep 06, 2016 2.900 2.920 2.860 2.900 919,004 +0.02(+0.69%)
Sep 02, 2016 2.880 2.880 2.880 0 +0.06(+2.13%)
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.