Phoenix Life Sciences Historical Data - PLSI

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Phoenix Life Sciences International Ltd. PLSI OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.03 6.25% 0.51 0.51 0.48 0.48 0.48 16:23:43
more quote information »

PLSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.500.510.480.49354844650.012.0%
1 Month0.450.51990.160.49860377140.0613.33%
3 Months0.2050.58490.050.260778511,9200.305148.78%
6 Months7.808.950.050.76335647,222-7.29-93.46%
1 Year11.8017.49990.051.463,983-11.29-95.68%
3 Years1.5189.990.054.371,552-1.00-66.23%
5 Years0.010989.990.00050.012695636,3780.49914,578.9%

PLSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 0.51 0.03 6.25% 0.48 0.51 0.48 760
Jan 27 2020 0.48 0.00 0.0% 0.48 0.48 0.48 0
Jan 24 2020 0.48 -0.02 -4.0% 0.48 0.48 0.48 300
Jan 23 2020 0.50 0.00 0.0% 0.50 0.50 0.50 0
Jan 22 2020 0.50 0.00 0.0% 0.50 0.50 0.50 630
Jan 21 2020 0.50 0.00 0.0% 0.50 0.50 0.50 0
Jan 17 2020 0.50 -0.01 -1.96% 0.16 0.50 0.16 316
Jan 16 2020 0.51 0.00 0.0% 0.51 0.51 0.51 0
Jan 15 2020 0.51 0.00 0.0% 0.51 0.51 0.51 0
Jan 14 2020 0.51 0.02 4.08% 0.51 0.51 0.51 722
Jan 13 2020 0.49 -0.02 -3.92% 0.51 0.51 0.49 600
Jan 10 2020 0.51 0.00 0.0% 0.51 0.51 0.51 0
Jan 09 2020 0.51 0.01 2.0% 0.51 0.51 0.51 201
Jan 08 2020 0.50 -0.0199 -3.83% 0.16 0.50 0.16 3,250
Jan 07 2020 0.5199 0.00 0.0% 0.5199 0.5199 0.5199 0
Jan 06 2020 0.5199 0.00 0.0% 0.5199 0.5199 0.5199 0
Jan 03 2020 0.5199 0.0699 15.53% 0.5199 0.5199 0.5199 201
Jan 02 2020 0.45 -0.07 -13.46% 0.45 0.45 0.45 204
Dec 31 2019 0.52 0.00 0.0% 0.52 0.52 0.52 0
Dec 30 2019 0.52 -0.02 -3.7% 0.12 0.52 0.12 18,311
See More Historical Prices »


Your Recent History
USOTC
PLSI
Phoenix Li..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.