PLSI - Phoenix Life Sciences International Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.50001.50001.25001.50001.50001,200
Sep 19, 20191.50002.10001.50001.70001.70003,600
Sep 18, 20192.10002.10002.10002.10002.1000800
Sep 17, 20191.01002.10001.01002.00002.00001,900
Sep 16, 20191.50002.20001.50002.20002.20001,700
Sep 13, 20192.70002.70002.70002.70002.7000-
Sep 12, 20191.95002.70001.90002.70002.70001,700
Sep 11, 20192.00002.70002.00002.70002.7000400
Sep 10, 20192.60002.60002.60002.60002.60001,100
Sep 09, 20192.80002.80002.50002.50002.50002,000
Sep 06, 20192.70002.80002.50002.80002.80001,300
Sep 05, 20192.50002.50002.50002.50002.5000-
Sep 04, 20192.50002.50002.50002.50002.5000200
Sep 03, 20192.74002.74002.74002.74002.7400-
Aug 30, 20192.74002.74002.74002.74002.7400-
Aug 29, 20192.74002.74002.74002.74002.7400-
Aug 28, 20192.74002.74002.74002.74002.7400-
Aug 27, 20192.50002.74002.50002.74002.7400300
Aug 26, 20192.75002.75002.75002.75002.7500300
Aug 23, 20193.00003.00003.00003.00003.0000-
Aug 22, 20192.87003.00002.80003.00003.0000300
Aug 21, 20192.90003.05002.83003.05003.0500700
Aug 20, 20193.00003.00003.00003.00003.0000200
Aug 19, 20193.05003.05003.00003.00003.00002,300
Aug 16, 20193.70003.70003.70003.70003.7000-
Aug 15, 20193.25004.00003.05003.70003.70001,700
Aug 14, 20193.51003.51003.50003.50003.50001,100
Aug 13, 20194.00004.25003.50003.75003.750040,900
Aug 12, 20194.51006.73004.00006.73006.7300100
Aug 09, 20194.51006.73004.00006.73006.73001,100
Aug 08, 20196.40006.75006.20006.75006.7500600
Aug 07, 20196.45006.45006.45006.45006.4500100
Aug 06, 20196.45006.45006.45006.45006.4500600
Aug 05, 20197.45007.50006.30007.50007.5000100
Aug 02, 20196.30007.50006.30007.50007.5000800
Aug 01, 20196.30007.50006.30007.50007.5000800
Jul 31, 20194.50007.00004.50007.00007.0000100
Jul 30, 20197.00007.00007.00007.00007.0000100
Jul 29, 20197.80009.00007.25009.00009.0000500
Jul 26, 20199.00009.00009.00009.00009.0000-
Jul 25, 20199.00009.00004.00009.00009.0000800
Jul 24, 20197.25007.25007.25007.25007.2500-
Jul 23, 20197.25009.00007.25007.25007.2500300
Jul 22, 20197.25007.25007.25007.25007.2500200
Jul 19, 20197.75007.75007.75007.75007.7500100
Jul 18, 20193.80008.00003.55008.00008.00001,000
Jul 17, 20193.50004.01003.50003.51003.51002,300
Jul 16, 20197.80007.80007.80007.80007.8000100
Jul 15, 20197.80007.80007.80007.80007.8000100
Jul 12, 20197.80007.80007.80007.80007.8000100
Jul 11, 20197.80007.80007.80007.80007.8000100
Jul 10, 20197.80007.80007.80007.80007.8000200
Jul 09, 20198.25008.30008.25008.30008.3000400
Jul 08, 20198.30008.30008.30008.30008.3000200
Jul 05, 20198.30008.30008.30008.30008.3000100
Jul 03, 20198.00008.00008.00008.00008.00001,100
Jul 02, 20198.74008.75008.20008.75008.7500700
Jul 01, 20198.75008.75008.75008.75008.7500200
Jun 28, 20199.45009.45009.45009.45009.4500100
Jun 27, 20199.25009.25009.25009.25009.2500200
Jun 26, 20199.40009.40009.40009.40009.4000100
Jun 25, 201910.000010.00009.01009.40009.4000800
Jun 24, 201910.010010.01009.750010.000010.0000400
Jun 21, 20199.900010.00009.800010.000010.0000400
Jun 20, 201910.000010.20009.97009.97009.9700600
Jun 19, 20199.97009.97009.97009.97009.9700100
Jun 18, 201910.250010.25009.97009.97009.9700500
Jun 17, 201910.300010.300010.300010.300010.3000200
Jun 14, 201910.000010.300010.000010.300010.3000600
Jun 13, 201910.440010.440010.440010.440010.4400100
Jun 12, 20199.90009.90009.90009.90009.9000300
Jun 11, 201910.200010.45008.000010.000010.0000500
Jun 10, 201910.400010.400010.400010.400010.4000200
Jun 07, 201910.400010.400010.400010.400010.4000200
Jun 06, 201910.400010.400010.400010.400010.4000200
Jun 05, 20198.10008.10008.10008.10008.1000100
Jun 04, 201910.000010.24009.500010.240010.24001,900
Jun 03, 20199.90009.90009.30009.30009.3000400
May 31, 20199.40009.40009.40009.40009.4000100
May 30, 20199.50009.50009.50009.50009.5000-
May 29, 201910.000010.00009.50009.50009.5000700
May 28, 20199.250010.00009.25009.50009.50001,000
May 24, 20199.00009.00009.00009.00009.0000200
May 23, 20199.25009.25009.25009.25009.2500-
May 22, 20199.25009.25009.25009.25009.2500-
May 21, 20199.25009.25009.05009.25009.2500200
May 20, 20199.00009.00009.00009.00009.0000100
May 17, 20199.00009.00009.00009.00009.0000200
May 16, 20199.00009.00009.00009.00009.0000100
May 15, 20199.00009.00009.00009.00009.0000200
May 14, 20199.00009.00009.00009.00009.0000300
May 13, 20198.50008.50008.50008.50008.5000100
May 10, 20198.50009.00008.50008.50008.5000800
May 09, 20196.00008.00006.00006.00006.0000800
May 08, 20198.00008.00008.00008.00008.0000500
May 07, 20198.10008.10008.10008.10008.10001,000
May 06, 20199.00009.00009.00009.00009.0000100
May 03, 20199.00009.00009.00009.00009.0000200
May 02, 201910.200010.200010.200010.200010.2000-
May 01, 201910.200010.200010.200010.200010.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...