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 )

N/A 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 (%)
May 22, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 21, 2020 0.3000 0.4500 0.2600 0.4000 4,602 +0.10(+33.33%)
May 20, 2020 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
May 19, 2020 0.3000 0.3000 0.3000 0.3000 152 +0.00(+0.03%)
May 18, 2020 0.3000 0.3000 0.2999 0.2999 3,095 -0.00(-0.03%)
May 14, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 13, 2020 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
May 11, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 08, 2020 0.3000 0.3000 0.3000 0.3000 800 +0.00(+0.00%)
May 07, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.15(-33.33%)
May 06, 2020 0.4500 0.4500 0.4500 8 +0.00(+0.00%)
May 05, 2020 0.2200 0.4900 0.2200 0.4500 3,583 +0.00(+0.00%)
May 04, 2020 0.4500 0.4500 0.4500 0.4500 1,889 +0.00(+0.00%)
May 01, 2020 0.3351 0.4500 0.3351 0.4500 1,000 +0.00(+0.00%)
Apr 30, 2020 0.4500 0.4500 0.4500 0.4500 1,390 +0.01(+2.27%)
Apr 29, 2020 0.4400 0.4400 0.4400 28 +0.00(+0.00%)
Apr 28, 2020 0.4400 0.4400 0.4400 1 +0.00(+0.00%)
Apr 27, 2020 0.4400 0.4400 0.4400 0.4400 210 +0.04(+10.00%)
Apr 24, 2020 0.4000 0.4000 0.4000 1 +0.00(+0.00%)
Apr 23, 2020 0.3350 0.4000 0.2200 0.4000 579 -0.05(-11.11%)
Apr 22, 2020 0.4500 0.4500 0.4500 25 +0.00(+0.00%)
Apr 15, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 14, 2020 0.4500 0.4500 0.4500 8 +0.00(+0.00%)
Apr 13, 2020 0.4500 0.4500 0.4500 9 +0.00(+0.00%)
Apr 09, 2020 0.4500 0.4500 0.4500 50 +0.00(+0.00%)
Apr 06, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 03, 2020 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Apr 01, 2020 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Mar 31, 2020 0.4700 0.4700 0.4700 1 +0.00(+0.00%)
Mar 30, 2020 0.4700 0.4700 0.4700 0.4700 148 +0.00(+0.00%)
Mar 26, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 25, 2020 0.4700 0.4700 0.4700 0.4700 150 -0.01(-1.05%)
Mar 24, 2020 0.4750 0.4750 0.4750 0.4750 100 -0.01(-1.04%)
Mar 19, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 18, 2020 0.4800 0.4800 0.4800 29 +0.00(+0.00%)
Mar 17, 2020 0.4900 0.4900 0.2200 0.4800 20,406 +0.24(+100.00%)
Mar 16, 2020 0.2600 0.2600 0.2400 0.2400 7,887 -0.25(-51.02%)
Mar 13, 2020 0.4900 0.4900 0.4900 4 +0.00(+0.00%)
Mar 12, 2020 0.2200 1.000 0.2200 0.4900 1,697 +0.00(+0.00%)
Mar 11, 2020 0.4900 0.4900 0.4900 7 +0.00(+0.00%)
Mar 10, 2020 0.4900 0.4900 0.4900 17 +0.00(+0.00%)
Mar 09, 2020 0.4900 0.4900 0.4900 22 +0.00(+0.00%)
Mar 06, 2020 0.2200 0.4900 0.2200 0.4900 700 +0.00(+0.00%)
Mar 04, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 03, 2020 0.4900 0.4900 0.4900 49 +0.00(+0.00%)
Mar 02, 2020 0.2200 0.5000 0.2100 0.4900 550 -0.01(-2.00%)
Feb 27, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 26, 2020 0.5000 0.5000 0.5000 2 +0.00(+0.00%)
Feb 25, 2020 0.2200 0.5000 0.2200 0.5000 526 +0.02(+4.17%)
Feb 21, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 20, 2020 0.4800 0.4800 0.4800 1 +0.00(+0.00%)
Feb 19, 2020 0.4800 0.4800 0.4800 9 +0.00(+0.00%)
Feb 18, 2020 0.4800 0.4800 0.4800 23 +0.00(+0.00%)
Feb 14, 2020 0.4800 0.4800 0.4800 58 +0.00(+0.00%)
Feb 13, 2020 0.4800 0.4800 0.4800 39 +0.00(+0.00%)
Feb 11, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 07, 2020 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Feb 05, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 03, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 31, 2020 0.1700 0.5100 0.1600 0.5100 5,200 +0.01(+2.00%)
Jan 30, 2020 0.5000 0.5000 0.5000 46 +0.00(+0.00%)
Jan 29, 2020 0.2900 0.5100 0.1600 0.5000 740 -0.01(-1.96%)
Jan 28, 2020 0.4800 0.5100 0.4800 0.5100 760 +0.03(+6.25%)
Jan 24, 2020 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Jan 23, 2020 0.5000 0.5000 0.5000 21 +0.00(+0.00%)
Jan 22, 2020 0.5000 0.5000 0.5000 0.5000 630 +0.00(+0.00%)
Jan 21, 2020 0.5000 0.5000 0.5000 102 +0.00(+0.00%)
Jan 17, 2020 0.1600 0.5000 0.1600 0.5000 300 -0.01(-1.96%)
Jan 16, 2020 0.5100 0.5100 0.5100 1 +0.00(+0.00%)
Jan 15, 2020 0.5100 0.5100 0.5100 20 +0.00(+0.00%)
Jan 14, 2020 0.5100 0.5100 0.5100 0.5100 722 +0.02(+4.08%)
Jan 13, 2020 0.5100 0.5100 0.4900 0.4900 600 -0.02(-3.92%)
Jan 10, 2020 0.5100 0.5100 0.5100 99 +0.00(+0.00%)
Jan 09, 2020 0.5100 0.5100 0.5100 0.5100 201 +0.01(+2.00%)
Jan 08, 2020 0.1600 0.5000 0.1600 0.5000 3,250 -0.02(-3.83%)
Jan 07, 2020 0.5199 0.5199 0.5199 7 +0.00(+0.00%)
Jan 03, 2020 0.5199 0.5199 0.5199 0 +0.07(+15.53%)
Jan 02, 2020 0.4500 0.4500 0.4500 0.4500 204 -0.07(-13.46%)
Dec 31, 2019 0.5200 0.5200 0.5200 28 +0.00(+0.00%)
Dec 30, 2019 0.1200 0.5200 0.1200 0.5200 18,311 -0.02(-3.70%)
Dec 27, 2019 0.1500 0.5400 0.1500 0.5400 100,100 -0.04(-7.68%)
Dec 26, 2019 0.5849 0.5849 0.5849 0.5849 100 +0.43(+289.93%)
Dec 24, 2019 0.1500 0.1500 0.1500 0.1500 1,100 -0.20(-57.14%)
Dec 23, 2019 0.1500 0.3500 0.1500 0.3500 2,005 -0.10(-22.22%)
Dec 20, 2019 0.4500 0.4500 0.4500 0.4500 1,100 +0.00(+0.00%)
Dec 19, 2019 0.4400 0.4500 0.4400 0.4500 200 +0.30(+200.00%)
Dec 18, 2019 0.1000 0.4000 0.1000 0.1500 2,309 -0.05(-25.00%)
Dec 17, 2019 0.2000 0.4000 0.1000 0.2000 18,702 -0.25(-55.54%)
Dec 16, 2019 0.4498 0.4498 0.4498 1 +0.00(+0.00%)
Dec 13, 2019 0.4498 0.4498 0.4498 0.4498 100 -0.00(-0.02%)
Dec 12, 2019 0.4499 0.4499 0.4499 0.4499 2,697 +0.00(+0.25%)
Dec 11, 2019 0.4483 0.4488 0.4466 0.4488 1,263 -0.00(-0.24%)
Dec 10, 2019 0.4499 0.4499 0.4499 0.4499 407 +0.02(+5.86%)
Dec 09, 2019 0.4250 0.4250 0.4250 0.4250 205 -0.02(-5.53%)
Dec 06, 2019 0.4399 0.4499 0.4399 0.4499 400 +0.35(+349.90%)
Dec 05, 2019 0.1000 0.1000 0.1000 2 +0.00(+0.00%)
Dec 04, 2019 0.1000 0.1000 0.1000 62 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1000 0.1000 81 +0.00(+0.00%)
Nov 26, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 25, 2019 0.1000 0.1000 0.1000 88 +0.00(+0.00%)
Nov 22, 2019 0.1000 0.1000 0.1000 2 +0.00(+0.00%)
Nov 20, 2019 0.1000 0.1000 0.1000 0 +0.01(+7.53%)
Nov 19, 2019 0.0500 0.0930 0.0500 0.0930 122,416 -0.01(-7.00%)
Nov 18, 2019 0.0650 0.1000 0.0500 0.1000 23,916 +0.00(+0.00%)
Nov 15, 2019 0.2049 0.2049 0.0900 0.1000 2,000 +0.00(+0.00%)
Nov 14, 2019 0.1000 0.1000 0.0930 0.1000 5,582 -0.05(-33.33%)
Nov 12, 2019 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Nov 11, 2019 0.1000 0.2000 0.1000 0.2000 25,100 -0.05(-20.00%)
Nov 08, 2019 0.2500 0.2500 0.2290 0.2500 19,200 +0.05(+25.00%)
Nov 07, 2019 0.1900 0.2000 0.1900 0.2000 7,503 -0.03(-13.04%)
Nov 06, 2019 0.2000 0.2300 0.2000 0.2300 5,716 +0.03(+15.00%)
Nov 05, 2019 0.2050 0.2300 0.0750 0.2000 13,204 -0.10(-33.33%)
Nov 04, 2019 0.2000 0.3500 0.2000 0.3000 12,356 -0.05(-14.29%)
Nov 01, 2019 0.5251 0.7350 0.2000 0.3500 34,100 -0.60(-63.16%)
Oct 31, 2019 0.9500 0.9500 0.9500 0.9500 300 +0.00(+0.00%)
Oct 30, 2019 1.050 1.050 0.9500 0.9500 400 +0.10(+11.76%)
Oct 29, 2019 0.8000 0.8500 0.8000 0.8500 2,199 -0.15(-15.00%)
Oct 28, 2019 0.9900 1.000 0.9900 1.000 1,332 +0.24(+31.58%)
Oct 25, 2019 0.7600 0.7600 0.7600 30 +0.00(+0.00%)
Oct 23, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Oct 22, 2019 0.7500 0.7500 0.7500 0.7500 1,082 -0.28(-27.18%)
Oct 21, 2019 1.030 1.030 1.030 24 +0.00(+0.00%)
Oct 18, 2019 1.030 1.030 1.030 1 +0.00(+0.00%)
Oct 15, 2019 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 14, 2019 1.030 1.030 1.030 76 +0.00(+0.00%)
Oct 11, 2019 1.030 1.030 1.030 1.030 100 +0.03(+3.00%)
Oct 10, 2019 1.000 1.000 1.000 1.000 527 -0.05(-4.76%)
Oct 09, 2019 1.090 1.300 0.9000 1.050 5,124 -0.04(-3.67%)
Oct 08, 2019 1.090 1.090 1.090 1 +0.00(+0.00%)
Oct 07, 2019 1.090 1.090 1.090 54 +0.00(+0.00%)
Oct 04, 2019 1.000 1.090 0.9250 1.090 16,400 -0.08(-6.84%)
Oct 03, 2019 1.010 1.260 1.000 1.170 24,499 -0.08(-6.40%)
Oct 02, 2019 1.160 1.490 1.010 1.250 3,207 -0.35(-21.88%)
Oct 01, 2019 1.350 1.600 1.350 1.600 1,283 +0.40(+33.33%)
Sep 30, 2019 1.500 1.500 1.110 1.200 1,600 -0.10(-7.69%)
Sep 27, 2019 1.450 1.500 1.010 1.300 1,900 -0.20(-13.33%)
Sep 25, 2019 1.500 1.500 1.500 0 +0.25(+20.00%)
Sep 24, 2019 1.250 1.250 1.250 1.250 505 -0.60(-32.43%)
Sep 23, 2019 1.850 1.850 1.850 1.850 101 +0.35(+23.33%)
Sep 20, 2019 1.500 1.500 1.250 1.500 1,100 -0.20(-11.76%)
Sep 19, 2019 1.500 2.100 1.500 1.700 3,568 -0.40(-19.05%)
Sep 18, 2019 2.100 2.100 2.100 2.100 800 +0.10(+5.00%)
Sep 17, 2019 1.010 2.100 1.010 2.000 1,862 -0.20(-9.09%)
Sep 16, 2019 1.500 2.200 1.500 2.200 1,675 -0.50(-18.52%)
Sep 13, 2019 2.700 2.700 2.700 1 +0.00(+0.00%)
Sep 12, 2019 1.950 2.700 1.900 2.700 1,700 +0.00(+0.00%)
Sep 11, 2019 2.000 2.700 2.000 2.700 401 +0.10(+3.85%)
Sep 10, 2019 2.600 2.600 2.600 2.600 1,136 +0.10(+4.00%)
Sep 09, 2019 2.800 2.800 2.500 2.500 2,000 -0.30(-10.71%)
Sep 06, 2019 2.700 2.800 2.500 2.800 1,200 +0.30(+12.00%)
Sep 05, 2019 2.500 2.500 2.500 30 +0.00(+0.00%)
Sep 04, 2019 2.500 2.500 2.500 2.500 152 -0.24(-8.76%)
Sep 03, 2019 2.740 2.740 2.740 65 +0.00(+0.00%)
Aug 29, 2019 2.740 2.740 2.740 0 +0.00(+0.00%)
Aug 28, 2019 2.740 2.740 2.740 50 +0.00(+0.00%)
Aug 27, 2019 2.500 2.740 2.500 2.740 275 -0.01(-0.36%)
Aug 26, 2019 2.750 2.750 2.750 2.750 303 -0.25(-8.33%)
Aug 23, 2019 3.000 3.000 3.000 9 +0.00(+0.00%)
Aug 22, 2019 2.870 3.000 2.800 3.000 301 -0.05(-1.64%)
Aug 21, 2019 2.900 3.050 2.830 3.050 669 +0.05(+1.67%)
Aug 20, 2019 3.000 3.000 3.000 3.000 230 +0.00(+0.00%)
Aug 19, 2019 3.050 3.050 3.000 3.000 2,250 -0.85(-22.08%)
Aug 16, 2019 3.000 3.850 3.000 3.850 1,400 +0.15(+4.05%)
Aug 15, 2019 3.250 4.000 3.050 3.700 1,674 +0.20(+5.71%)
Aug 14, 2019 3.510 3.510 3.500 3.500 1,051 -0.25(-6.67%)
Aug 13, 2019 4.000 4.250 3.500 3.750 40,891 -2.98(-44.28%)
Aug 12, 2019 6.730 6.730 6.730 101 +0.00(+0.00%)
Aug 09, 2019 4.510 6.730 4.000 6.730 1,400 -0.02(-0.30%)
Aug 08, 2019 6.400 6.750 6.200 6.750 590 +0.30(+4.65%)
Aug 07, 2019 6.450 6.450 6.450 86 +0.00(+0.00%)
Aug 06, 2019 4.000 6.450 4.000 6.450 645 -1.00(-13.42%)
Aug 05, 2019 7.450 7.450 7.450 7.450 135 -0.05(-0.67%)
Aug 01, 2019 7.500 7.500 7.500 0 +3.00(+66.67%)
Jul 31, 2019 4.500 4.500 4.500 4.500 105 -2.50(-35.71%)
Jul 30, 2019 7.000 7.000 7.000 7.000 148 -0.80(-10.26%)
Jul 29, 2019 7.800 8.950 7.800 7.800 452 -1.20(-13.33%)
Jul 25, 2019 9.000 9.000 9.000 0 +1.75(+24.14%)
Jul 24, 2019 7.250 7.250 7.250 10 +0.00(+0.00%)
Jul 23, 2019 7.250 9.000 7.250 7.250 301 +0.00(+0.00%)
Jul 22, 2019 7.250 7.250 7.250 7.250 154 -0.50(-6.45%)
Jul 19, 2019 7.750 7.750 7.750 7.750 100 -0.25(-3.12%)
Jul 18, 2019 3.800 8.000 3.550 8.000 1,000 +4.49(+127.92%)
Jul 17, 2019 3.500 4.010 3.500 3.510 2,288 -4.29(-55.00%)
Jul 16, 2019 7.800 7.800 7.800 90 +0.00(+0.00%)
Jul 15, 2019 7.800 7.800 7.800 20 +0.00(+0.00%)
Jul 12, 2019 7.800 7.800 7.800 52 +0.00(+0.00%)
Jul 11, 2019 7.800 7.800 7.800 27 +0.00(+0.00%)
Jul 10, 2019 7.800 7.800 7.800 7.800 211 -0.50(-6.02%)
Jul 09, 2019 8.250 8.300 8.250 8.300 404 +0.00(+0.00%)
Jul 08, 2019 8.300 8.300 8.300 224 +0.00(+0.00%)
Jul 05, 2019 8.300 8.300 8.300 8.300 100 +0.30(+3.75%)
Jul 03, 2019 8.000 8.000 8.000 8.000 1,100 -0.75(-8.57%)
Jul 02, 2019 8.740 8.750 8.200 8.750 652 +0.00(+0.00%)
Jul 01, 2019 8.750 8.750 8.750 8.750 245 -0.70(-7.41%)
Jun 28, 2019 9.450 9.450 9.450 9.450 100 +0.20(+2.16%)
Jun 27, 2019 9.250 9.250 9.250 9.250 151 -0.15(-1.60%)
Jun 26, 2019 9.400 9.400 9.400 4 +0.00(+0.00%)
Jun 25, 2019 10.00 10.00 9.010 9.400 819 -0.60(-6.00%)
Jun 24, 2019 10.01 10.01 9.750 10.00 406 +0.00(+0.00%)
Jun 21, 2019 9.900 10.00 9.800 10.00 400 +0.03(+0.30%)
Jun 20, 2019 10.00 10.20 9.970 9.970 566 +0.00(+0.00%)
Jun 19, 2019 9.970 9.970 9.970 56 +0.00(+0.00%)
Jun 18, 2019 10.25 10.25 9.970 9.970 477 -0.33(-3.20%)
Jun 17, 2019 10.30 10.30 10.30 10.30 156 +0.00(+0.00%)
Jun 14, 2019 10.00 10.30 10.00 10.30 500 -0.14(-1.34%)
Jun 13, 2019 10.44 10.44 10.44 10.44 110 +0.54(+5.45%)
Jun 12, 2019 9.900 9.900 9.900 9.900 280 -0.10(-1.00%)
Jun 11, 2019 10.20 10.45 8.000 10.00 549 -0.40(-3.85%)
Jun 10, 2019 10.40 10.40 10.40 207 +0.00(+0.00%)
Jun 07, 2019 10.40 10.40 10.40 235 +0.00(+0.00%)
Jun 06, 2019 10.40 10.40 10.40 10.40 150 +2.30(+28.40%)
Jun 05, 2019 8.100 8.100 8.100 8.100 100 -2.14(-20.90%)
Jun 04, 2019 10.00 10.24 9.500 10.24 1,850 +0.94(+10.11%)
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.