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 (%)
Aug 31, 2020 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Aug 25, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 24, 2020 0.8000 0.8500 0.8000 0.8500 300 -0.01(-1.16%)
Aug 21, 2020 0.8600 0.8600 0.8600 50 +0.00(+0.00%)
Aug 20, 2020 0.8600 0.8600 0.8600 1 +0.00(+0.00%)
Aug 19, 2020 0.8600 0.8600 0.8600 1 +0.00(+0.00%)
Aug 18, 2020 0.8600 0.8600 0.8600 0.8600 221 +0.00(+0.00%)
Aug 17, 2020 0.8600 0.8600 0.8600 0.8600 120 +0.00(+0.00%)
Aug 14, 2020 0.8600 0.8600 0.8600 1 +0.00(+0.00%)
Aug 13, 2020 0.1000 0.8600 0.1000 0.8600 200 -0.01(-1.15%)
Aug 10, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Aug 07, 2020 0.8700 0.8700 0.8700 2 +0.00(+0.00%)
Aug 05, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Aug 04, 2020 0.2000 0.8700 0.2000 0.8700 205 +0.00(+0.00%)
Aug 03, 2020 0.1000 0.8700 0.1000 0.8700 700 -0.01(-1.14%)
Jul 31, 2020 0.1000 0.8800 0.1000 0.8800 200 +0.19(+26.93%)
Jul 30, 2020 0.2702 0.6933 0.0200 0.6933 59,329 -0.11(-13.34%)
Jul 29, 2020 0.8000 0.8000 0.8000 0.8000 150 +0.00(+0.00%)
Jul 27, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 23, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 21, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 20, 2020 0.8000 0.8000 0.8000 0.8000 493 -0.03(-3.61%)
Jul 15, 2020 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 14, 2020 0.8300 0.8300 0.8300 48 +0.00(+0.00%)
Jul 13, 2020 0.3000 0.8300 0.2600 0.8300 1,364 -0.02(-2.35%)
Jul 10, 2020 0.7989 0.8800 0.2721 0.8500 4,500 -0.03(-3.41%)
Jul 09, 2020 0.8800 0.8800 0.8800 1 +0.00(+0.00%)
Jul 08, 2020 0.8800 0.8800 0.2601 0.8800 2,732 -0.01(-1.12%)
Jul 07, 2020 0.8900 0.8900 0.8900 4 +0.00(+0.00%)
Jul 06, 2020 0.2700 0.8900 0.2700 0.8900 5,305 -0.01(-1.11%)
Jul 02, 2020 0.2400 1.000 0.2400 0.9000 4,700 +0.45(+100.00%)
Jun 30, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 29, 2020 0.4500 0.4500 0.4500 50 +0.00(+0.00%)
Jun 25, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 23, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 22, 2020 0.4500 0.4500 0.4500 11 +0.00(+0.00%)
Jun 18, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 17, 2020 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Jun 16, 2020 0.4500 0.4500 0.4500 2 +0.00(+0.00%)
Jun 15, 2020 0.4500 0.4500 0.4500 0.4500 101 +0.00(+0.00%)
Jun 12, 2020 0.4500 0.4500 0.4500 50 +0.00(+0.00%)
Jun 11, 2020 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Jun 10, 2020 0.4500 0.4500 0.4500 0.4500 140 +0.01(+2.27%)
Jun 09, 2020 0.4400 0.4400 0.4400 50 +0.00(+0.00%)
Jun 05, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 04, 2020 0.1200 0.4400 0.1200 0.4400 652 -0.01(-2.22%)
Jun 03, 2020 0.2300 0.4500 0.2300 0.4500 605 +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.