PLSI - Phoenix Life Sciences International Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20197.807.807.807.807.80100
Jul 12, 20197.807.807.807.807.80100
Jul 11, 20197.807.807.807.807.80100
Jul 10, 20197.807.807.807.807.80200
Jul 09, 20198.258.308.258.308.30400
Jul 08, 20198.308.308.308.308.30200
Jul 05, 20198.308.308.308.308.30100
Jul 03, 20198.008.008.008.008.001,100
Jul 02, 20198.748.758.208.758.75700
Jul 01, 20198.758.758.758.758.75200
Jun 28, 20199.459.459.459.459.45100
Jun 27, 20199.259.259.259.259.25200
Jun 26, 20199.409.409.409.409.40100
Jun 25, 201910.0010.009.019.409.40800
Jun 24, 201910.0110.019.7510.0010.00400
Jun 21, 20199.9010.009.8010.0010.00400
Jun 20, 201910.0010.209.979.979.97600
Jun 19, 20199.979.979.979.979.97100
Jun 18, 201910.2510.259.979.979.97500
Jun 17, 201910.3010.3010.3010.3010.30200
Jun 14, 201910.0010.3010.0010.3010.30600
Jun 13, 201910.4410.4410.4410.4410.44100
Jun 12, 20199.909.909.909.909.90300
Jun 11, 201910.2010.458.0010.0010.00500
Jun 10, 201910.4010.4010.4010.4010.40200
Jun 07, 201910.4010.4010.4010.4010.40200
Jun 06, 201910.4010.4010.4010.4010.40200
Jun 05, 20198.108.108.108.108.10100
Jun 04, 201910.0010.249.5010.2410.241,900
Jun 03, 20199.909.909.309.309.30400
May 31, 20199.409.409.409.409.40100
May 30, 20199.509.509.509.509.50-
May 29, 201910.0010.009.509.509.50700
May 28, 20199.2510.009.259.509.501,000
May 24, 20199.009.009.009.009.00200
May 23, 20199.259.259.259.259.25-
May 22, 20199.259.259.259.259.25-
May 21, 20199.259.259.059.259.25200
May 20, 20199.009.009.009.009.00100
May 17, 20199.009.009.009.009.00200
May 16, 20199.009.009.009.009.00100
May 15, 20199.009.009.009.009.00200
May 14, 20199.009.009.009.009.00300
May 13, 20198.508.508.508.508.50100
May 10, 20198.509.008.508.508.50800
May 09, 20196.008.006.006.006.00800
May 08, 20198.008.008.008.008.00500
May 07, 20198.108.108.108.108.101,000
May 06, 20199.009.009.009.009.00100
May 03, 20199.009.009.009.009.00200
May 02, 201910.2010.2010.2010.2010.20-
May 01, 201910.2010.2010.2010.2010.20-
Apr 30, 201910.2010.2010.2010.2010.20100
Apr 29, 20199.0010.209.0010.2010.201,000
Apr 26, 20199.009.509.009.009.00500
Apr 25, 20199.509.509.509.509.50100
Apr 24, 20199.009.509.009.509.50600
Apr 23, 201910.0010.009.009.009.00600
Apr 22, 20198.758.758.758.758.75300
Apr 18, 201910.2010.2010.2010.2010.20100
Apr 17, 20199.5010.209.5010.2010.20300
Apr 16, 20198.7510.208.7510.2010.20600
Apr 15, 201910.2010.209.009.009.00700
Apr 12, 20198.9010.208.9010.2010.20800
Apr 11, 20196.259.506.258.408.405,500
Apr 10, 20196.246.246.246.246.24100
Apr 09, 20196.006.246.006.246.24400
Apr 08, 20195.796.005.796.006.00400
Apr 05, 20195.655.765.655.765.76600
Apr 04, 20195.655.655.655.655.65200
Apr 03, 20197.107.107.107.107.10200
Apr 02, 20197.007.007.007.007.00100
Apr 01, 20197.007.007.007.007.00100
Mar 29, 20197.007.007.007.007.00100
Mar 28, 20197.507.507.007.007.002,100
Mar 27, 20197.007.007.007.007.00-
Mar 26, 20197.017.017.007.007.001,400
Mar 25, 20198.008.008.008.008.00100
Mar 22, 20199.009.009.009.009.00100
Mar 21, 20199.009.009.009.009.00100
Mar 20, 20199.009.009.009.009.00-
Mar 19, 20199.009.009.009.009.00200
Mar 18, 20199.009.009.009.009.00300
Mar 15, 201911.5011.5011.5011.5011.50-
Mar 14, 201911.5011.5011.5011.5011.50-
Mar 13, 201910.5011.5010.5011.5011.50600
Mar 12, 201910.0010.0010.0010.0010.00100
Mar 11, 201910.0010.0010.0010.0010.00200
Mar 08, 201910.0010.0010.0010.0010.00100
Mar 07, 201910.5010.5010.5010.5010.50200
Mar 06, 201910.0010.0010.0010.0010.00100
Mar 05, 20198.8110.008.8110.0010.00500
Mar 04, 20198.758.758.758.758.75100
Mar 01, 20198.758.758.758.758.75200
Feb 28, 201910.5010.5010.5010.5010.50200
Feb 27, 20199.0010.509.0010.5010.50500
Feb 26, 20199.009.009.009.009.00200
Feb 25, 201910.0010.009.509.509.50300
Feb 22, 201910.0010.0010.0010.0010.00300
Feb 21, 201911.0011.0011.0011.0011.00100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...