Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profound Medical Corp (TSX: PRN )

11.07 -1.16 (-9.48%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.