Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Premier Biomedical Inc (OP: )

0.0008 UNCHANGED
Last Price Updated: 9:41 AM EDT, Sep 25, 2023 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 (%)
Dec 31, 2018 0.0780 0.0900 0.0606 0.0846 13,300 -0.01(-6.00%)
Dec 28, 2018 0.0610 0.0900 0.0610 0.0900 34,900 +0.02(+30.43%)
Dec 27, 2018 0.0795 0.0900 0.0600 0.0690 78,714 -0.00(-4.96%)
Dec 26, 2018 0.0569 0.0740 0.0569 0.0726 131,061 +0.02(+45.20%)
Dec 24, 2018 0.0573 0.0573 0.0500 0.0500 7,200 -0.01(-12.74%)
Dec 21, 2018 0.0480 0.0600 0.0420 0.0573 113,900 +0.01(+14.60%)
Dec 20, 2018 0.0700 0.0700 0.0400 0.0500 124,728 +0.01(+28.21%)
Dec 19, 2018 0.0454 0.0479 0.0385 0.0390 196,015 -0.01(-14.10%)
Dec 18, 2018 0.0550 0.0550 0.0400 0.0454 226,624 -0.03(-41.42%)
Dec 17, 2018 0.0700 0.0845 0.0495 0.0775 228,960 -0.01(-8.82%)
Dec 14, 2018 0.0670 0.0850 0.0525 0.0850 80,000 -0.01(-10.53%)
Dec 13, 2018 0.0950 0.0950 0.0779 0.0950 4,500 +0.00(+0.00%)
Dec 12, 2018 0.0554 0.0950 0.0554 0.0950 22,891 +0.01(+5.56%)
Dec 11, 2018 0.0525 0.0900 0.0500 0.0900 131,414 +0.04(+73.08%)
Dec 10, 2018 0.0520 0.0625 0.0418 0.0520 151,618 -0.02(-25.82%)
Dec 07, 2018 0.0891 0.0891 0.0700 0.0701 24,700 -0.02(-22.11%)
Dec 06, 2018 0.0900 0.0900 0.0550 0.0900 279,509 +0.01(+18.58%)
Dec 04, 2018 0.0900 0.0905 0.0617 0.0759 220,500 -0.01(-15.67%)
Dec 03, 2018 0.0900 0.0900 0.0900 0.0900 264 +0.00(+4.65%)
Nov 30, 2018 0.0860 0.0860 0.0860 0.0860 1,600 +0.00(+1.18%)
Nov 29, 2018 0.0850 0.1045 0.0850 0.0850 24,580 +0.00(+2.04%)
Nov 28, 2018 0.1080 0.1080 0.0830 0.0833 13,400 -0.03(-23.93%)
Nov 27, 2018 0.0800 0.1100 0.0800 0.1095 19,465 +0.01(+9.50%)
Nov 26, 2018 0.0960 0.1100 0.0960 0.1000 17,540 +0.00(+0.00%)
Nov 23, 2018 0.1195 0.1195 0.1000 0.1000 12,100 +0.02(+23.46%)
Nov 21, 2018 0.0810 0.0810 0.0810 0 -0.04(-32.22%)
Nov 20, 2018 0.0832 0.1195 0.0813 0.1195 3,578 +0.04(+46.99%)
Nov 19, 2018 0.1000 0.1000 0.0800 0.0813 4,989 -0.02(-18.70%)
Nov 16, 2018 0.1060 0.1100 0.1000 0.1000 4,200 -0.02(-16.67%)
Nov 15, 2018 0.1095 0.1355 0.1095 0.1200 22,240 +0.02(+20.00%)
Nov 14, 2018 0.0900 0.1300 0.0900 0.1000 11,140 +0.02(+25.00%)
Nov 13, 2018 0.1074 0.1095 0.0800 0.0800 65,292 -0.00(-1.48%)
Nov 12, 2018 0.1100 0.1100 0.0812 0.0812 85,049 -0.04(-30.72%)
Nov 09, 2018 0.1000 0.1375 0.0900 0.1172 89,100 -0.02(-13.19%)
Nov 08, 2018 0.1450 0.1450 0.1150 0.1350 62,900 -0.02(-12.90%)
Nov 07, 2018 0.1400 0.1550 0.1300 0.1550 37,834 +0.05(+47.62%)
Nov 06, 2018 0.1150 0.1150 0.1050 0.1050 21,168 -0.01(-8.70%)
Nov 05, 2018 0.0900 0.1195 0.0900 0.1150 44,256 +0.00(+0.88%)
Nov 02, 2018 0.1145 0.1145 0.0890 0.1140 87,200 +0.00(+3.64%)
Nov 01, 2018 0.1100 0.1148 0.0856 0.1100 77,954 +0.02(+22.91%)
Oct 31, 2018 0.1100 0.1174 0.0850 0.0895 113,020 -0.01(-10.50%)
Oct 30, 2018 0.1100 0.1176 0.1000 0.1000 147,019 -0.01(-9.09%)
Oct 29, 2018 0.1155 0.1200 0.1100 0.1100 63,902 +0.00(+4.17%)
Oct 26, 2018 0.1078 0.1106 0.1056 0.1056 39,300 -0.00(-4.00%)
Oct 25, 2018 0.1156 0.1156 0.1000 0.1100 196,720 -0.02(-13.39%)
Oct 24, 2018 0.1021 0.1334 0.1000 0.1270 93,749 +0.02(+15.45%)
Oct 23, 2018 0.1300 0.1590 0.1100 0.1100 300,272 -0.04(-24.55%)
Oct 22, 2018 0.1569 0.1569 0.1453 0.1458 31,740 -0.01(-8.87%)
Oct 19, 2018 0.1730 0.1900 0.1600 0.1600 87,800 -0.01(-5.88%)
Oct 18, 2018 0.2000 0.2000 0.1550 0.1700 44,590 +0.02(+13.33%)
Oct 17, 2018 0.1500 0.2000 0.1500 0.1500 7,365 -0.01(-6.25%)
Oct 16, 2018 0.1600 0.1630 0.1500 0.1600 33,565 +0.01(+4.92%)
Oct 15, 2018 0.1247 0.1600 0.1230 0.1525 69,874 +0.03(+23.98%)
Oct 12, 2018 0.1230 0.1400 0.1230 0.1230 4,400 -0.00(-2.61%)
Oct 11, 2018 0.1263 0.1263 0.1200 0.1263 26,616 +0.00(+3.52%)
Oct 10, 2018 0.1463 0.1590 0.1200 0.1220 189,979 -0.02(-14.21%)
Oct 09, 2018 0.1500 0.1600 0.1422 0.1422 65,650 -0.01(-5.20%)
Oct 08, 2018 0.1310 0.1500 0.1300 0.1500 134,954 -0.01(-6.25%)
Oct 05, 2018 0.1880 0.1980 0.1450 0.1600 33,300 -0.02(-13.51%)
Oct 04, 2018 0.1500 0.2000 0.1370 0.1850 88,181 +0.04(+23.33%)
Oct 03, 2018 0.1250 0.1500 0.1200 0.1500 148,064 +0.03(+25.00%)
Oct 02, 2018 0.1200 0.1960 0.1200 0.1200 258,918 -0.00(-3.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.