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

Phoenix Life Sciences International Ltd (OP: PLSI )

0.0001 UNCHANGED
Last Price Updated: 11:57 AM EDT, Aug 28, 2023 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 (%)
Mar 31, 2021 0.0780 0.4183 0.0560 0.3900 7,287 +0.06(+19.01%)
Mar 30, 2021 0.3990 0.4140 0.0561 0.3277 2,211 +0.21(+173.08%)
Mar 29, 2021 0.1200 0.1200 0.1200 0.1200 100 -0.31(-72.03%)
Mar 26, 2021 0.3990 0.4290 0.3990 0.4290 300 -0.03(-6.54%)
Mar 25, 2021 0.4590 0.4590 0.4590 5 +0.00(+0.00%)
Mar 24, 2021 0.4590 0.4590 0.4590 1 +0.00(+0.00%)
Mar 23, 2021 0.4590 0.4590 0.4590 2 +0.00(+0.00%)
Mar 22, 2021 0.4590 0.4590 0.4590 0.4590 175 +0.00(+0.00%)
Mar 18, 2021 0.4590 0.4590 0.4590 0 -0.01(-2.24%)
Mar 17, 2021 0.4695 0.4695 0.4695 20 +0.00(+0.00%)
Mar 16, 2021 0.4695 0.4695 0.4695 0.4695 500 +0.00(+0.00%)
Mar 15, 2021 0.4695 0.4695 0.4695 32 +0.00(+0.00%)
Mar 12, 2021 0.4695 0.4695 0.4695 1 +0.00(+0.00%)
Mar 11, 2021 0.4695 0.4695 0.4695 0.4695 1,136 -0.00(-0.53%)
Mar 09, 2021 0.4720 0.4720 0.4720 0 -0.01(-1.05%)
Mar 08, 2021 0.4770 0.4770 0.4770 0.4770 501 +0.00(+0.00%)
Mar 05, 2021 0.4770 0.4770 0.4770 0.4770 1,000 -0.00(-0.63%)
Mar 04, 2021 0.0520 0.4800 0.0520 0.4800 19,091 +0.19(+64.38%)
Mar 03, 2021 0.2880 0.4920 0.2880 0.2920 826 -0.20(-41.00%)
Mar 01, 2021 0.4949 0.4949 0.4949 0 +0.19(+64.97%)
Feb 26, 2021 0.3400 0.3400 0.3000 0.3000 5,500 -0.19(-39.38%)
Feb 25, 2021 0.4949 0.4949 0.4949 0.4949 200 -0.00(-0.22%)
Feb 19, 2021 0.4960 0.4960 0.4960 0 -0.00(-0.30%)
Feb 18, 2021 0.3230 0.4975 0.3230 0.4975 2,402 +0.00(+0.00%)
Feb 17, 2021 0.4975 0.4975 0.4975 0.4975 179 -0.00(-0.10%)
Feb 16, 2021 0.4970 0.4980 0.4890 0.4980 4,917 +0.00(+0.40%)
Feb 12, 2021 0.2134 0.4970 0.2134 0.4960 2,600 -0.00(-0.80%)
Feb 10, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 09, 2021 0.3585 0.5000 0.3585 0.5000 1,001 -0.01(-1.19%)
Feb 08, 2021 0.5060 0.5060 0.5060 0.5060 262 -0.01(-2.41%)
Feb 05, 2021 0.5185 0.5185 0.5185 11 +0.00(+0.00%)
Feb 04, 2021 0.2030 0.5300 0.2020 0.5185 6,134 -0.01(-2.17%)
Feb 03, 2021 0.6000 0.6100 0.5300 0.5300 6,434 -0.10(-15.86%)
Feb 02, 2021 0.6299 0.6299 0.6299 55 +0.00(+0.00%)
Feb 01, 2021 0.6500 0.6500 0.6299 0.6299 401 +0.43(+210.30%)
Jan 29, 2021 0.6500 0.6500 0.2030 0.2030 3,300 -0.15(-42.82%)
Jan 28, 2021 0.4500 0.6500 0.3480 0.3550 16,101 -0.14(-27.61%)
Jan 27, 2021 0.2500 0.7000 0.1126 0.4904 3,700 +0.24(+96.16%)
Jan 26, 2021 0.2100 0.2500 0.1460 0.2500 629 +0.00(+0.00%)
Jan 25, 2021 0.2023 0.2500 0.2023 0.2500 701 +0.00(+0.00%)
Jan 21, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 20, 2021 0.2500 0.2500 0.2500 0.2500 599 +0.00(+0.00%)
Jan 19, 2021 0.1960 0.2500 0.1960 0.2500 603 +0.00(+0.81%)
Jan 15, 2021 0.1995 0.2500 0.1326 0.2480 4,600 -0.00(-0.80%)
Jan 14, 2021 0.2500 0.2500 0.2500 0.2500 4,527 +0.01(+4.17%)
Jan 13, 2021 0.1126 0.2400 0.1126 0.2400 6,516 -0.11(-31.03%)
Jan 12, 2021 0.3480 0.3480 0.3480 0.3480 102 +0.00(+0.00%)
Jan 08, 2021 0.3480 0.3480 0.3480 45 +0.00(+0.00%)
Jan 07, 2021 0.3000 0.3500 0.3000 0.3480 314 +0.08(+28.89%)
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.