| Historical Data for ProMetic Life Sciences Inc. (T.PLI) |
|
|
$ 1.27 |
![]() 0.07 (+5.83%) |
Volume: 3.4m
|
3:59 PM EST Jan 28, 2014 |
|
|
| |
http://app.quotemedia.com/quotetools/clientForward?targetURL=http%3A%2F%2Fwww.stockhouse.com%2Fcompanies%2Fhistory%2Ft.pli%2Fprometic-life-sciences-inc&targetsym=symbol&targettype=&targetex=&qmpage=true">
| Start: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec End: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Enter date to view previous 30 days of price history (mm/dd/yyyy): GO
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
% Chg |
Adj. Close |
Trade Val |
# Trades |
| 01/28/14 |
1.19 |
1.29 |
1.19 |
1.27 |
3,400,641 |
0.07 |
5.83% |
1.27 |
4.26m |
587 |
| 01/27/14 |
1.19 |
1.23 |
1.18 |
1.20 |
1,272,469 |
0.02 |
1.69% |
1.20 |
1.54m |
419 |
| 01/24/14 |
1.23 |
1.23 |
1.16 |
1.18 |
1,942,859 |
-0.03 |
-2.48% |
1.18 |
2.31m |
493 |
| 01/23/14 |
1.11 |
1.21 |
1.11 |
1.21 |
2,420,792 |
0.09 |
8.04% |
1.21 |
2.85m |
528 |
| 01/22/14 |
1.17 |
1.17 |
1.08 |
1.12 |
1,288,796 |
-0.02 |
-1.75% |
1.12 |
1.45m |
586 |
| 01/21/14 |
1.15 |
1.20 |
1.13 |
1.14 |
5,110,867 |
0.02 |
1.79% |
1.14 |
5.97m |
921 |
| 01/20/14 |
1.13 |
1.15 |
1.10 |
1.12 |
1,144,608 |
0.03 |
2.75% |
1.12 |
1.3m |
492 |
| 01/17/14 |
0.97 |
1.09 |
0.97 |
1.09 |
2,408,573 |
0.12 |
12.37% |
1.09 |
2.48m |
579 |
| 01/16/14 |
0.96 |
1.00 |
0.93 |
0.97 |
1,902,134 |
0.03 |
3.19% |
0.97 |
1.84m |
537 |
| 01/15/14 |
0.91 |
0.94 |
0.90 |
0.94 |
1,056,440 |
0.02 |
2.17% |
0.94 |
969.57k |
256 |
| 01/14/14 |
0.91 |
0.92 |
0.90 |
0.92 |
266,731 |
0.01 |
1.10% |
0.92 |
242.49k |
126 |
| 01/13/14 |
0.91 |
0.91 |
0.88 |
0.91 |
634,918 |
0.01 |
1.11% |
0.91 |
568.46k |
141 |
| 01/10/14 |
0.88 |
0.91 |
0.87 |
0.90 |
1,186,077 |
0.01 |
1.12% |
0.90 |
1.05m |
359 |
| 01/09/14 |
0.89 |
0.89 |
0.86 |
0.89 |
642,369 |
0.01 |
1.14% |
0.89 |
562.17k |
286 |
|
|
|
