Canada Markets close in 2 hrs

Pascal Biosciences Inc. (PAS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1400-0.0100 (-6.67%)
As of 1:04PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 29, 20200.14500.14500.13500.14000.1400181,500
Oct. 28, 20200.15000.15000.14000.15000.1500175,500
Oct. 27, 20200.15000.15000.15000.15000.150052,000
Oct. 26, 20200.15000.15000.15000.15000.15008,000
Oct. 23, 20200.15000.15000.15000.15000.1500-
Oct. 22, 20200.15000.15000.15000.15000.1500825
Oct. 21, 20200.15000.15000.15000.15000.15005,000
Oct. 20, 20200.14500.15000.14500.15000.150021,500
Oct. 19, 20200.14500.14500.14500.14500.1450-
Oct. 16, 20200.14500.14500.14500.14500.145022,000
Oct. 15, 20200.15000.15000.14500.14500.145010,000
Oct. 14, 20200.14500.14500.14500.14500.14501,200
Oct. 13, 20200.14500.14500.14500.14500.1450-
Oct. 09, 20200.14500.14500.14500.14500.1450-
Oct. 08, 20200.14500.14500.14500.14500.145012,800
Oct. 07, 20200.14500.14500.14500.14500.1450-
Oct. 06, 20200.15000.15000.14000.14500.145059,500
Oct. 05, 20200.15500.15500.15500.15500.15501,000
Oct. 02, 20200.16500.16500.16000.16000.160013,765
Oct. 01, 20200.15500.15500.15500.15500.155011,500
Sep. 30, 20200.15000.15000.15000.15000.1500-
Sep. 29, 20200.16500.16500.15000.15000.150038,000
Sep. 28, 20200.16000.16500.16000.16500.165071,500
Sep. 25, 20200.16000.16000.16000.16000.160021,000
Sep. 24, 20200.17000.17000.16000.16000.160067,000
Sep. 23, 20200.18000.20000.16500.17000.1700373,030
Sep. 22, 20200.14000.14000.14000.14000.14003,000
Sep. 21, 20200.16000.16000.14000.14000.14002,500
Sep. 18, 2020------
Sep. 17, 20200.15500.16000.14000.16000.1600112,501
Sep. 16, 20200.16500.16500.16000.16000.160072,500
Sep. 15, 20200.17500.17500.16500.17000.170032,300
Sep. 14, 20200.17500.17500.17500.17500.175045,300
Sep. 11, 20200.16000.17000.16000.17000.170029,650
Sep. 10, 20200.16000.16000.16000.16000.160021,300
Sep. 09, 20200.17000.17000.16000.16000.160023,500
Sep. 08, 20200.17500.17500.17000.17000.17005,000
Sep. 04, 20200.18000.18000.17500.17500.175039,000
Sep. 03, 20200.18000.18000.18000.18000.180099,000
Sep. 02, 20200.18500.18500.18500.18500.18503,500
Sep. 01, 20200.17500.17500.17500.17500.1750-
Aug. 31, 20200.18000.18000.17500.17500.175015,580
Aug. 28, 20200.18000.18000.18000.18000.1800-
Aug. 27, 20200.18000.18000.18000.18000.18005,050
Aug. 26, 20200.19000.19000.19000.19000.1900-
Aug. 25, 20200.19000.19000.19000.19000.1900-
Aug. 24, 20200.19000.19000.19000.19000.1900-
Aug. 21, 20200.18500.19000.18500.19000.190055,000
Aug. 20, 20200.18000.18000.18000.18000.18002,000
Aug. 19, 20200.18500.18500.17500.17500.17507,863
Aug. 18, 20200.18500.18500.18500.18500.1850-
Aug. 17, 20200.19000.19000.18500.18500.18501,863
Aug. 14, 20200.19000.19000.19000.19000.1900107,000
Aug. 13, 20200.18500.18500.18500.18500.1850-
Aug. 12, 20200.18500.18500.18500.18500.18501,761
Aug. 11, 20200.19000.19000.18500.18500.185071,500
Aug. 10, 20200.20000.20000.18500.18500.1850136,550
Aug. 07, 20200.20000.20500.19500.20500.205056,000
Aug. 06, 20200.21000.21000.19000.19000.1900253,300
Aug. 05, 20200.22500.22500.21500.21500.2150157,792
Aug. 04, 20200.25000.25000.23500.23500.2350236,061
Jul. 31, 20200.23500.24000.23500.24000.240045,260
Jul. 30, 20200.24000.24000.23000.24000.2400102,000
Jul. 29, 20200.23500.24500.23500.24500.245061,600
Jul. 28, 20200.26000.26000.22500.23500.2350150,630
Jul. 27, 20200.28000.28000.24000.24000.2400139,283
Jul. 24, 20200.29000.30000.27000.27000.270060,100
Jul. 23, 20200.26500.29500.26000.28000.280085,150
Jul. 22, 20200.23000.26500.23000.26500.2650148,905
Jul. 21, 20200.23000.23000.23000.23000.230039,500
Jul. 20, 20200.26000.26500.22000.22000.2200202,826
Jul. 17, 20200.31000.31000.27000.27000.2700136,915
Jul. 16, 20200.27000.29500.26000.29000.2900167,180
Jul. 15, 20200.31000.31000.25500.26000.2600613,284
Jul. 14, 20200.28000.45000.28000.31500.31502,426,163
Jul. 13, 20200.23500.25000.23500.25000.250062,500
Jul. 10, 20200.23000.25000.23000.25000.2500189,590
Jul. 09, 20200.19500.24000.19500.22500.2250167,675
Jul. 08, 20200.18500.19000.18500.19000.190025,500
Jul. 07, 20200.17000.17500.16000.17500.175085,000
Jul. 06, 20200.17000.17000.17000.17000.1700-
Jul. 03, 20200.17500.17500.17000.17000.170016,000
Jul. 02, 20200.18000.18000.18000.18000.180030,000
Jun. 30, 20200.18500.18500.18500.18500.18504,571
Jun. 29, 20200.18000.18000.18000.18000.18001,500
Jun. 26, 20200.17500.17500.17500.17500.175091,500
Jun. 25, 20200.17500.17500.17000.17500.1750113,800
Jun. 24, 20200.18500.18500.17500.18000.180087,500
Jun. 23, 20200.19000.20000.19000.19500.195030,112
Jun. 22, 20200.17000.19500.17000.18500.1850244,980
Jun. 19, 20200.16500.16500.16500.16500.165028,000
Jun. 18, 20200.16500.18000.16000.18000.180064,850
Jun. 17, 20200.16500.19000.16500.17000.1700156,061
Jun. 16, 20200.16000.16500.16000.16500.1650111,500
Jun. 15, 20200.16000.16000.16000.16000.16005,000
Jun. 12, 20200.14500.15500.14500.15500.155017,600
Jun. 11, 20200.14000.15000.14000.15000.150014,500
Jun. 10, 20200.15500.16000.15500.15500.155056,000
Jun. 09, 20200.14000.14000.14000.14000.140010,669
Jun. 08, 20200.12500.14000.12000.14000.1400178,357
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...