Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	0.8100	0.8100	0.8000	0.8000	19,500	+0.00(+0.00%)
Mar 28, 2019	0.8000	0.8000	0.7800	0.8000	12,568	-0.01(-1.23%)
Mar 27, 2019	0.8000	0.8100	0.7900	0.8100	41,500	+0.01(+1.25%)
Mar 26, 2019	0.8000	0.8000	0.7900	0.8000	83,000	+0.00(+0.00%)
Mar 25, 2019	0.8100	0.8100	0.7800	0.8000	35,450	+0.00(+0.00%)
Mar 22, 2019	0.8000	0.8000	0.8000	0.8000	224,500	+0.00(+0.00%)
Mar 21, 2019	0.8200	0.8200	0.8000	0.8000	129,500	-0.01(-1.23%)
Mar 20, 2019	0.8100	0.8100	0.8000	0.8100	10,000	+0.02(+2.53%)
Mar 18, 2019	0.7900	0.7900	0.7900	0.7900	5,500	-0.02(-2.47%)
Mar 15, 2019	0.8200	0.8500	0.8000	0.8100	77,000	-0.01(-1.22%)
Mar 14, 2019	0.8200	0.8300	0.8000	0.8200	49,113	+0.02(+2.50%)
Mar 13, 2019	0.8300	0.8300	0.8000	0.8000	25,220	+0.00(+0.00%)
Mar 12, 2019	0.8100	0.8100	0.7900	0.8000	26,500	-0.01(-1.23%)
Mar 11, 2019	0.8500	0.8500	0.8100	0.8100	22,713	+0.01(+1.25%)
Mar 08, 2019	0.8300	0.8300	0.7800	0.8000	54,647	+0.00(+0.00%)
Mar 07, 2019	0.8200	0.8300	0.7800	0.8000	58,082	+0.00(+0.00%)
Mar 06, 2019	0.7800	0.8000	0.7800	0.8000	112,400	+0.01(+1.27%)
Mar 05, 2019	0.7900	0.8000	0.7900	0.7900	20,030	+0.00(+0.00%)
Mar 04, 2019	0.8000	0.8100	0.7900	0.7900	35,850	-0.01(-1.25%)
Mar 01, 2019	0.8000	0.8000	0.7900	0.8000	30,000	-0.01(-1.23%)
Feb 28, 2019	0.8300	0.8500	0.8000	0.8100	128,404	+0.01(+1.25%)
Feb 27, 2019	0.8100	0.8100	0.8000	0.8000	16,500	+0.00(+0.00%)
Feb 26, 2019	0.7500	0.8000	0.7500	0.8000	15,200	+0.05(+6.67%)
Feb 25, 2019	0.8000	0.8100	0.7500	0.7500	69,016	-0.05(-6.25%)
Feb 22, 2019	0.8000	0.8000	0.8000	0.8000	3,000	+0.01(+1.27%)
Feb 21, 2019	0.8100	0.8300	0.7900	0.7900	50,300	-0.03(-3.66%)
Feb 20, 2019	0.7900	0.8300	0.7800	0.8200	23,685	+0.02(+2.50%)
Feb 19, 2019	0.8300	0.8300	0.7900	0.8000	36,670	+0.00(+0.00%)
Feb 15, 2019		0.8000	0.8000	0.8000	0	+0.01(+1.27%)
Feb 14, 2019	0.8100	0.8100	0.7800	0.7900	19,039	-0.03(-3.66%)
Feb 13, 2019	0.8200	0.8200	0.8100	0.8200	11,253	+0.00(+0.00%)
Feb 12, 2019	0.8000	0.8200	0.8000	0.8200	85,534	+0.04(+5.13%)
Feb 11, 2019	0.7800	0.8000	0.7800	0.7800	51,500	-0.02(-2.50%)
Feb 08, 2019	0.8400	0.8400	0.7800	0.8000	12,738	+0.02(+2.56%)
Feb 07, 2019	0.7800	0.7800	0.7800	0.7800	11,500	-0.02(-2.50%)
Feb 06, 2019	0.8400	0.8400	0.7500	0.8000	24,200	+0.00(+0.00%)
Feb 05, 2019	0.8000	0.8000	0.8000	0.8000	38,500	+0.01(+1.27%)
Feb 04, 2019	0.8500	0.8500	0.7900	0.7900	23,850	-0.01(-1.25%)
Feb 01, 2019	0.8400	0.8700	0.8000	0.8000	109,050	-0.03(-3.61%)
Jan 31, 2019	0.8800	0.8800	0.8200	0.8300	44,785	-0.02(-2.35%)
Jan 30, 2019	0.8400	0.8500	0.8200	0.8500	68,500	+0.04(+4.94%)
Jan 29, 2019	0.8100	0.8300	0.8100	0.8100	11,600	-0.04(-4.71%)
Jan 28, 2019	0.8500	0.8500	0.8400	0.8500	13,390	+0.00(+0.00%)
Jan 25, 2019	0.8300	0.8500	0.8300	0.8500	8,173	+0.00(+0.00%)
Jan 24, 2019	0.8500	0.8700	0.8400	0.8500	54,255	-0.01(-1.16%)
Jan 23, 2019	0.8400	0.8800	0.8300	0.8600	61,680	+0.03(+3.61%)
Jan 22, 2019	0.7800	0.8500	0.7500	0.8300	283,000	+0.07(+9.21%)
Jan 21, 2019	0.7700	0.7700	0.7600	0.7600	4,500	-0.02(-2.56%)
Jan 18, 2019	0.8000	0.8000	0.7600	0.7800	21,902	-0.03(-3.70%)
Jan 17, 2019	0.8400	0.8400	0.7800	0.8100	9,350	+0.03(+3.85%)
Jan 16, 2019	0.8300	0.8400	0.7800	0.7800	13,500	-0.04(-4.88%)
Jan 15, 2019	0.8200	0.8300	0.8200	0.8200	12,850	-0.01(-1.20%)
Jan 14, 2019	0.8000	0.8300	0.7800	0.8300	70,750	+0.00(+0.00%)
Jan 11, 2019	0.7900	0.8300	0.7900	0.8300	57,491	+0.04(+5.06%)
Jan 10, 2019	0.7500	0.7900	0.7500	0.7900	15,990	+0.05(+6.76%)
Jan 09, 2019	0.7600	0.7600	0.7100	0.7400	14,500	-0.01(-1.33%)
Jan 08, 2019	0.7100	0.7800	0.7100	0.7500	72,800	+0.04(+5.63%)
Jan 07, 2019	0.6800	0.7100	0.6700	0.7100	28,740	+0.04(+5.97%)
Jan 04, 2019	0.6500	0.6900	0.6400	0.6700	94,090	+0.02(+3.08%)
Jan 03, 2019	0.6700	0.7000	0.6500	0.6500	37,167	-0.02(-2.99%)
Jan 02, 2019	0.5700	0.6700	0.5600	0.6700	28,000	+0.12(+21.82%)
Dec 31, 2018		0.5500	0.5500	0.5500	0	+0.03(+5.77%)
Dec 28, 2018	0.5600	0.5900	0.5200	0.5200	70,991	-0.03(-5.45%)
Dec 27, 2018	0.5800	0.5800	0.5100	0.5500	84,750	+0.00(+0.00%)
Dec 24, 2018		0.5500	0.5500	0.5500	0	+0.05(+10.00%)
Dec 21, 2018	0.5000	0.5000	0.4800	0.5000	18,130	+0.03(+6.38%)
Dec 20, 2018	0.5400	0.5400	0.4600	0.4700	256,084	-0.06(-11.32%)
Dec 19, 2018	0.5700	0.5700	0.5000	0.5300	240,000	-0.05(-8.62%)
Dec 18, 2018	0.6000	0.6000	0.5600	0.5800	10,100	-0.01(-1.69%)
Dec 17, 2018	0.5900	0.5900	0.5900	0.5900	13,000	-0.02(-3.28%)
Dec 14, 2018	0.5700	0.6100	0.5700	0.6100	7,900	-0.03(-4.69%)
Dec 13, 2018	0.5800	0.6500	0.5500	0.6400	42,040	+0.05(+8.47%)
Dec 12, 2018	0.5500	0.5900	0.5500	0.5900	128,072	+0.09(+18.00%)
Dec 11, 2018	0.6000	0.6000	0.5000	0.5000	316,300	-0.09(-15.25%)
Dec 10, 2018	0.6000	0.6000	0.5900	0.5900	45,000	-0.01(-1.67%)
Dec 07, 2018	0.6000	0.6000	0.6000	0.6000	6,500	+0.00(+0.00%)
Dec 06, 2018	0.6300	0.6300	0.6000	0.6000	76,345	-0.05(-7.69%)
Dec 05, 2018	0.6400	0.6700	0.6300	0.6500	6,000	+0.02(+3.17%)
Dec 04, 2018	0.6700	0.6900	0.6200	0.6300	96,000	-0.06(-8.70%)
Dec 03, 2018	0.6500	0.6900	0.6500	0.6900	211,280	+0.06(+9.52%)
Nov 30, 2018	0.6000	0.6300	0.6000	0.6300	612,600	+0.03(+5.00%)
Nov 29, 2018	0.6300	0.6300	0.5900	0.6000	316,774	+0.00(+0.00%)
Nov 28, 2018	0.5900	0.6000	0.5900	0.6000	132,500	+0.01(+1.69%)
Nov 27, 2018	0.6400	0.6400	0.5900	0.5900	44,000	+0.00(+0.00%)
Nov 26, 2018	0.6000	0.6000	0.5900	0.5900	31,175	-0.01(-1.67%)
Nov 23, 2018	0.6000	0.6000	0.6000	0.6000	4,500	+0.02(+3.45%)
Nov 22, 2018	0.5800	0.5800	0.5800	0.5800	970	+0.02(+3.57%)
Nov 21, 2018	0.5700	0.5800	0.5600	0.5600	57,375	-0.03(-5.08%)
Nov 20, 2018	0.5900	0.5900	0.5800	0.5900	7,500	-0.01(-1.67%)
Nov 19, 2018	0.5800	0.6000	0.5700	0.6000	13,000	+0.01(+1.69%)
Nov 16, 2018	0.5900	0.5900	0.5700	0.5900	12,000	-0.01(-1.67%)
Nov 15, 2018	0.6200	0.6200	0.6000	0.6000	97,000	+0.00(+0.00%)
Nov 14, 2018	0.6300	0.6300	0.6000	0.6000	69,000	-0.02(-3.23%)
Nov 13, 2018	0.6600	0.6600	0.6200	0.6200	5,000	+0.02(+3.33%)
Nov 12, 2018	0.6500	0.6700	0.6000	0.6000	119,648	-0.02(-3.23%)
Nov 09, 2018	0.7400	0.7400	0.6100	0.6200	79,320	-0.12(-16.22%)
Nov 08, 2018	0.6900	0.7500	0.6900	0.7400	60,625	+0.05(+7.25%)
Nov 07, 2018	0.6800	0.6900	0.6800	0.6900	8,000	+0.03(+4.55%)
Nov 06, 2018	0.5900	0.6600	0.5900	0.6600	263,600	+0.06(+10.00%)
Nov 05, 2018	0.6000	0.6000	0.6000	0.6000	2,250	-0.01(-1.64%)
Nov 02, 2018	0.6100	0.6100	0.6100	0.6100	36,000	+0.00(+0.00%)
Nov 01, 2018	0.6100	0.6100	0.6100	0.6100	72,500	+0.00(+0.00%)
Oct 31, 2018	0.5900	0.6100	0.5900	0.6100	2,000	+0.00(+0.00%)
Oct 30, 2018	0.5800	0.6100	0.5800	0.6100	54,904	+0.00(+0.00%)
Oct 29, 2018	0.6100	0.6100	0.6100	0.6100	2,000	+0.00(+0.00%)
Oct 26, 2018	0.6200	0.6200	0.6100	0.6100	9,500	+0.00(+0.00%)
Oct 25, 2018	0.6200	0.6200	0.6100	0.6100	4,100	+0.01(+1.67%)
Oct 24, 2018	0.6000	0.6200	0.6000	0.6000	22,715	+0.00(+0.00%)
Oct 23, 2018	0.6200	0.6200	0.6000	0.6000	17,500	-0.01(-1.64%)
Oct 22, 2018	0.6200	0.6200	0.6000	0.6100	26,886	-0.01(-1.61%)
Oct 19, 2018	0.6200	0.6200	0.6000	0.6200	25,400	+0.02(+3.33%)
Oct 18, 2018	0.6200	0.6200	0.6000	0.6000	73,350	-0.02(-3.23%)
Oct 17, 2018	0.6300	0.6300	0.6200	0.6200	51,550	-0.01(-1.59%)
Oct 16, 2018	0.6100	0.6300	0.6000	0.6300	334,331	+0.03(+5.00%)
Oct 15, 2018	0.6800	0.6800	0.5900	0.6000	487,433	+0.01(+1.69%)
Oct 12, 2018	0.5900	0.6400	0.5800	0.5900	78,710	+0.00(+0.00%)
Oct 11, 2018	0.6000	0.6500	0.5900	0.5900	1,128,500	-0.01(-1.67%)
Oct 10, 2018	0.6200	0.6200	0.5400	0.6000	85,438	-0.01(-1.64%)
Oct 09, 2018	0.6500	0.6500	0.6100	0.6100	55,358	-0.03(-4.69%)
Oct 05, 2018		0.6400	0.6400	0.6400	0	-0.02(-3.03%)
Oct 04, 2018	0.6400	0.6600	0.6300	0.6600	24,830	+0.03(+4.76%)
Oct 03, 2018	0.6700	0.6800	0.6300	0.6300	62,600	-0.03(-4.55%)
Oct 02, 2018	0.6700	0.6700	0.6200	0.6600	183,311	+0.00(+0.00%)
Oct 01, 2018	0.7300	0.7300	0.6400	0.6600	311,530	-0.06(-8.33%)
Sep 28, 2018	0.7300	0.7300	0.7000	0.7200	313,500	+0.02(+2.86%)
Sep 27, 2018	0.7500	0.7500	0.6900	0.7000	110,950	-0.04(-5.41%)
Sep 26, 2018	0.7800	0.7800	0.7400	0.7400	68,620	-0.05(-6.33%)
Sep 25, 2018	0.7800	0.7900	0.7700	0.7900	12,000	+0.04(+5.33%)
Sep 24, 2018	0.7500	0.7500	0.7100	0.7500	71,079	-0.01(-1.32%)
Sep 21, 2018	0.7600	0.7600	0.7500	0.7600	63,478	+0.00(+0.00%)
Sep 20, 2018	0.7400	0.7700	0.7400	0.7600	46,000	-0.02(-2.56%)
Sep 19, 2018	0.8100	0.8100	0.7500	0.7800	80,200	-0.04(-4.88%)
Sep 18, 2018	0.8300	0.8300	0.7800	0.8200	30,089	+0.04(+5.13%)
Sep 17, 2018	0.7700	0.7900	0.7700	0.7800	119,308	-0.02(-2.50%)
Sep 14, 2018	0.8000	0.8000	0.8000	0.8000	1,200	+0.01(+1.27%)
Sep 13, 2018	0.8000	0.8000	0.7900	0.7900	55,100	-0.01(-1.25%)
Sep 12, 2018	0.8000	0.8300	0.8000	0.8000	120,310	-0.01(-1.23%)
Sep 11, 2018	0.8300	0.8300	0.8000	0.8100	30,000	-0.02(-2.41%)
Sep 10, 2018	0.8500	0.8500	0.8100	0.8300	52,829	-0.01(-1.19%)
Sep 07, 2018	0.8500	0.8500	0.8400	0.8400	72,200	-0.01(-1.18%)
Sep 06, 2018	0.8900	0.9000	0.8500	0.8500	35,089	-0.04(-4.49%)
Sep 05, 2018	0.9000	0.9000	0.8900	0.8900	9,048	-0.02(-2.20%)
Sep 04, 2018	0.9000	0.9200	0.8900	0.9100	62,015	+0.01(+1.11%)
Aug 31, 2018		0.9000	0.9000	0.9000	0	-0.01(-1.10%)
Aug 30, 2018	0.9100	0.9100	0.9100	0.9100	3,520	+0.00(+0.00%)
Aug 29, 2018	0.9300	0.9300	0.9100	0.9100	9,570	+0.01(+1.11%)
Aug 28, 2018	0.9300	0.9800	0.9000	0.9000	114,790	-0.02(-2.17%)
Aug 27, 2018	0.9100	0.9500	0.9100	0.9200	65,900	+0.01(+1.10%)
Aug 24, 2018	0.9500	0.9500	0.8800	0.9100	58,400	+0.01(+1.11%)
Aug 23, 2018	0.9000	0.9100	0.9000	0.9000	30,000	-0.02(-2.17%)
Aug 22, 2018	0.9100	0.9200	0.9100	0.9200	6,100	-0.01(-1.08%)
Aug 21, 2018	0.9900	0.9900	0.9200	0.9300	28,775	-0.02(-2.11%)
Aug 20, 2018	0.9700	0.9900	0.9300	0.9500	47,747	+0.05(+5.56%)
Aug 17, 2018	0.9000	0.9000	0.9000	0.9000	21,041	+0.00(+0.00%)
Aug 16, 2018	0.9000	0.9000	0.9000	0.9000	11,400	+0.02(+2.27%)
Aug 15, 2018	0.9500	0.9500	0.8500	0.8800	89,660	-0.02(-2.22%)
Aug 14, 2018	1.000	1.000	0.8000	0.9000	423,810	-0.10(-10.00%)
Aug 13, 2018	1.000	1.000	1.000	1.000	25,075	+0.00(+0.00%)
Aug 10, 2018	1.000	1.000	1.000	1.000	14,800	+0.00(+0.00%)
Aug 09, 2018	1.000	1.000	1.000	1.000	59,910	+0.00(+0.00%)
Aug 08, 2018	1.000	1.000	1.000	1.000	22,871	+0.00(+0.00%)
Aug 07, 2018	1.100	1.100	1.000	1.000	46,044	+0.00(+0.00%)
Aug 03, 2018		1.000	1.000	1.000	0	+0.00(+0.00%)
Aug 02, 2018	1.000	1.000	1.000	1.000	21,600	+0.00(+0.00%)
Aug 01, 2018	1.000	1.000	1.000	1.000	2,000	+0.00(+0.00%)
Jul 31, 2018	1.000	1.000	1.000	1.000	400	+0.00(+0.00%)
Jul 30, 2018	1.000	1.000	1.000	1.000	27,600	+0.00(+0.00%)
Jul 27, 2018	1.000	1.000	1.000	1.000	32,800	+0.02(+2.04%)
Jul 26, 2018	1.000	1.000	0.9800	0.9800	21,990	+0.00(+0.00%)
Jul 25, 2018	0.9900	0.9900	0.9800	0.9800	10,900	+0.03(+3.16%)
Jul 24, 2018		0.9800	0.9300	0.9500	92,458	+0.01(+1.06%)
Jul 23, 2018	0.9400	0.9400	0.9400	0.9400	51,800	+0.02(+2.17%)
Jul 20, 2018	0.9400	0.9400	0.9100	0.9200	8,000	+0.01(+1.10%)
Jul 19, 2018	0.9200	0.9200	0.9000	0.9100	54,050	-0.04(-4.21%)
Jul 18, 2018	0.9500	0.9700	0.9500	0.9500	10,200	+0.01(+1.06%)
Jul 17, 2018	0.9500	0.9500	0.9300	0.9400	34,316	-0.03(-3.09%)
Jul 16, 2018	0.9800	0.9800	0.9400	0.9700	23,540	+0.02(+2.11%)

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.

Financial News

Profound Medical Corp (TSX: PRN )

Historical Prices

Popular Pages