Premier Biomedical (PK) Historical Data - BIEI

BIEI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.0018 -0.0007 -28.0% 0.0029 0.0029 0.0014 117,419,218
Mar 30 2020 0.0025 0.00 +0.00% 0.0014 0.0032 0.0012 0
Mar 30 2020 0.0025 0.00123 96.08% 0.0014 0.0032 0.0012 241,587,922
Mar 27 2020 0.001275 -0.00013 -8.93% 0.0013 0.0014 0.001 103,031,546
Mar 26 2020 0.0014 0.00 +0.00% 0.002 0.00201 0.0012 0
Mar 26 2020 0.0014 -0.0004 -22.22% 0.002 0.00201 0.0012 134,638,100
Mar 25 2020 0.0018 -0.00013 -6.74% 0.0019 0.0033 0.0014 141,586,051
Mar 24 2020 0.00193 0.00 +0.00% 0.005 0.0084 0.0016 0
Mar 24 2020 0.00193 -0.00267 -58.04% 0.005 0.0084 0.0016 287,411,748
Mar 23 2020 0.0046 0.00415 922.22% 0.0006 0.0055 0.0005 288,366,040
Mar 20 2020 0.00045 0.00 +0.00% 0.0004 0.0006 0.0004 0
Mar 20 2020 0.00045 0.00005 12.5% 0.0004 0.0006 0.0004 16,088,041
Mar 19 2020 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 7,335,194
Mar 18 2020 0.0003 0.00 0.0% 0.00025 0.0003 0.00025 8,618,677
Mar 17 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 2,666,908
Mar 16 2020 0.0002 -0.0001 -33.34% 0.0002 0.0002 0.0002 222,455
Mar 13 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.000225 0
Mar 13 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.000225 1,748,739
Mar 12 2020 0.0003 0.00 +0.00% 0.0004 0.0004 0.0003 0
Mar 12 2020 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0003 10,152,613
Mar 11 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 1,077,847
Mar 10 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0004 0
Mar 10 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 6,300,000
Mar 09 2020 0.0004 0.0001 33.38% 0.0004 0.0005 0.0002 20,657,104
Mar 06 2020 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0002 6,387,750
Mar 05 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.000275 1,211,548
Mar 04 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0002 131,113
Mar 03 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 1,167,445
Mar 02 2020 0.0004 0.00 +0.00% 0.0005 0.0005 0.0003 0
Mar 02 2020 0.0004 0.0001 33.38% 0.0005 0.0005 0.0003 3,772,747
Feb 28 2020 0.0003 0.00 0.0% 0.0004 0.0004 0.0002 4,414,434
Feb 27 2020 0.0003 0.00 +0.00% 0.0002 0.0004 0.0002 0
Feb 27 2020 0.0003 0.0001 50.0% 0.0002 0.0004 0.0002 5,132,233
Feb 26 2020 0.0002 -0.0002 -50.0% 0.0002 0.0003 0.0002 1,002,200
Feb 25 2020 0.0004 0.00 0.0% 0.0003 0.0004 0.0003 933,194
Feb 24 2020 0.0004 0.0001 33.38% 0.0002 0.0004 0.0002 7,039,133
Feb 21 2020 0.0003 0.00 +0.00% 0.00025 0.0003 0.0002 0
Feb 21 2020 0.0003 0.00 0.0% 0.00025 0.0003 0.0002 1,644,604
Feb 20 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Feb 20 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 2,967,199
Feb 19 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 4,303,283
Feb 18 2020 0.0003 0.0001 50.0% 0.0003 0.0003 0.0002 9,983,143
Feb 17 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
Feb 14 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
Feb 14 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 2,359,410
Feb 13 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
Feb 13 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 2,038,785
Feb 12 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 936,471
Feb 11 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
Feb 11 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 5,907,200
Feb 10 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 7,116,830
Feb 07 2020 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.00025 39,738,800
Feb 06 2020 0.0004 0.00 +0.00% 0.0005 0.0005 0.000295 0
Feb 06 2020 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.000295 85,173,482
Feb 05 2020 0.0005 0.00 0.0% 0.0005 0.0007 0.0004 130,520,058
Feb 04 2020 0.0005 0.0002 66.72% 0.0003 0.0007 0.00025 80,836,291
Feb 03 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Feb 03 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 10,965,358
Jan 31 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 40,710,014
Jan 30 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 2,617,000
Jan 29 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
Jan 29 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 47,215,678
Jan 28 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0003 0
Jan 28 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 2,938,566
Jan 27 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 1,248,385
Jan 24 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 17,488,234
Jan 23 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Jan 23 2020 0.0003 -0.0001 -25.0% 0.0003 0.0003 0.0002 18,417,626
Jan 22 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 3,440,169
Jan 21 2020 0.0004 0.0001 33.38% 0.0003 0.0004 0.0002 10,600,990
Jan 20 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Jan 17 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Jan 17 2020 0.0003 -0.0001 -25.0% 0.0003 0.0003 0.0002 31,181,195
Jan 16 2020 0.0004 0.00 0.0% 0.0003 0.0004 0.0003 9,044,580
Jan 15 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 46,984,555
Jan 14 2020 0.0004 0.00 +0.00% 0.0003 0.0004 0.0003 0
Jan 14 2020 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 1,304,101
Jan 13 2020 0.0003 0.00 0.0% 0.0003 0.0004 0.0002 11,197,434
Jan 10 2020 0.0003 0.00001 1.69% 0.0003 0.0003 0.0002 30,011,862
Jan 09 2020 0.000295 0.00 +0.00% 0.0003 0.0003 0.0002 0
Jan 09 2020 0.000295 -0.00001 -1.67% 0.0003 0.0003 0.0002 14,229,169
Jan 08 2020 0.0003 -0.00001 -1.64% 0.0004 0.0004 0.00025 26,271,507
Jan 07 2020 0.000305 0.00 +0.00% 0.0004 0.0004 0.0003 0
Jan 07 2020 0.000305 -0.0001 -23.75% 0.0004 0.0004 0.0003 28,436,378
Jan 06 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.000385 2,196,598
Jan 03 2020 0.0004 0.00 +0.00% 0.0003 0.0004 0.000275 0
Jan 03 2020 0.0004 0.00 0.0% 0.0003 0.0004 0.000275 38,679,999
Jan 02 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 4,954,382


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.