Advertisement

U.S. Markets closed

S&P Futures
6,004.75
+1.00(+0.02%)
Dow Futures
43,921.00
+11.00(+0.03%)
Nasdaq Futures
21,225.00
+0.25(+0.00%)
Russell 2000 Futures
2,399.00
+3.30(+0.14%)
Crude Oil
72.07
-0.29(-0.40%)
Gold
2,708.60
+2.80(+0.10%)

Premier Health of America Inc. (PHA.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.1400

-0.0050

(-3.45%)

At close: 03:56PM EST

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	0.1400	0.1450	0.1350	0.1400	0.1400	127,500
Nov 06, 2024	0.1450	0.1450	0.1450	0.1450	0.1450	37,000
Nov 05, 2024	0.1450	0.1450	0.1450	0.1450	0.1450	-
Nov 04, 2024	0.1450	0.1450	0.1450	0.1450	0.1450	10,720
Nov 01, 2024	0.1450	0.1450	0.1450	0.1450	0.1450	16,000
Oct 31, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 30, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 29, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	4,800
Oct 28, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Oct 25, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Oct 24, 2024	0.1600	0.1900	0.1600	0.1900	0.1900	64,110
Oct 23, 2024	0.1300	0.1700	0.1300	0.1700	0.1700	70,748
Oct 22, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	34,200
Oct 21, 2024	0.1500	0.1500	0.1400	0.1400	0.1400	3,600
Oct 18, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Oct 17, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Oct 16, 2024	0.1450	0.1500	0.1450	0.1500	0.1500	28,000
Oct 15, 2024	0.1450	0.1600	0.1300	0.1500	0.1500	74,955
Oct 11, 2024	0.1550	0.1600	0.1500	0.1500	0.1500	29,500
Oct 10, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	-
Oct 09, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	500
Oct 08, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	-
Oct 07, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	-
Oct 04, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	-
Oct 03, 2024	0.1650	0.1650	0.1550	0.1550	0.1550	3,000
Oct 02, 2024	0.1650	0.1700	0.1650	0.1700	0.1700	10,000
Oct 01, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	15,017
Sep 30, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	600
Sep 27, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Sep 26, 2024	0.1650	0.1700	0.1650	0.1700	0.1700	19,000
Sep 25, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	28,500
Sep 24, 2024	0.1500	0.1700	0.1500	0.1700	0.1700	60,000
Sep 23, 2024	0.1350	0.1400	0.1350	0.1400	0.1400	12,500
Sep 20, 2024	0.1450	0.1450	0.1350	0.1400	0.1400	26,500
Sep 19, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	1,500
Sep 18, 2024	0.1500	0.1550	0.1500	0.1500	0.1500	30,000
Sep 17, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	11,500
Sep 16, 2024	0.1600	0.1600	0.1100	0.1400	0.1400	99,650
Sep 13, 2024	0.1600	0.1600	0.1550	0.1600	0.1600	22,500
Sep 12, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	7,500
Sep 11, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	18,000
Sep 10, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	20,000
Sep 09, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	7,100
Sep 06, 2024	0.1700	0.1700	0.1600	0.1600	0.1600	116,000
Sep 05, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	10,882
Sep 04, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	38,013
Sep 03, 2024	0.1700	0.1750	0.1700	0.1700	0.1700	27,000
Aug 30, 2024	0.1800	0.1800	0.1550	0.1600	0.1600	75,592
Aug 29, 2024	0.1800	0.1800	0.1700	0.1700	0.1700	14,700
Aug 28, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	15,530
Aug 27, 2024	0.1700	0.1750	0.1600	0.1700	0.1700	101,848
Aug 26, 2024	0.2200	0.2200	0.1750	0.1750	0.1750	144,397
Aug 23, 2024	0.1850	0.2250	0.1850	0.2100	0.2100	109,300
Aug 22, 2024	0.2650	0.2800	0.1800	0.1900	0.1900	705,516
Aug 21, 2024	0.3750	0.3750	0.3650	0.3650	0.3650	23,000
Aug 20, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	59,506
Aug 19, 2024	0.3750	0.3800	0.3500	0.3800	0.3800	43,000
Aug 16, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	11,500
Aug 15, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	88,000
Aug 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	12,500
Aug 13, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	43,575
Aug 12, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	31,001
Aug 09, 2024	0.3650	0.3750	0.3650	0.3750	0.3750	3,001
Aug 08, 2024	0.3300	0.3600	0.3300	0.3400	0.3400	8,500
Aug 07, 2024	0.3450	0.3450	0.3300	0.3300	0.3300	176,650
Aug 06, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	22,218
Aug 02, 2024	0.3550	0.3750	0.3550	0.3750	0.3750	5,000
Aug 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 31, 2024	0.3850	0.3850	0.3375	0.3400	0.3400	47,808
Jul 30, 2024	0.3450	0.3600	0.3300	0.3300	0.3300	17,796
Jul 29, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	5,100
Jul 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	11,600
Jul 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,501
Jul 24, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	9,500
Jul 23, 2024	0.3650	0.3700	0.3300	0.3300	0.3300	9,300
Jul 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,350
Jul 19, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	24,001
Jul 18, 2024	0.3700	0.3700	0.3300	0.3300	0.3300	142,084
Jul 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,131
Jul 16, 2024	0.3800	0.3800	0.3550	0.3550	0.3550	13,500
Jul 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	5,001
Jul 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,501
Jul 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	8,901
Jul 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 08, 2024	0.3600	0.4000	0.3600	0.4000	0.4000	52,500
Jul 05, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	9,500
Jul 04, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,001
Jul 03, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,500
Jul 02, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	14,001
Jun 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
Jun 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,786
Jun 25, 2024	0.3750	0.3750	0.3500	0.3500	0.3500	48,813
Jun 24, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	10,000
Jun 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,501
Jun 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	7,001
Jun 19, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	64,001
Jun 18, 2024	0.3900	0.3900	0.3700	0.3750	0.3750	40,511
Jun 17, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	15,250
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,004.75+1.00(+0.02%)

Dow Futures43,921.00+11.00(+0.03%)

Nasdaq Futures21,225.00+0.25(+0.00%)

Russell 2000 Futures2,399.00+3.30(+0.14%)

Crude Oil72.07-0.29(-0.40%)

Gold2,708.60+2.80(+0.10%)

Premier Health of America Inc. (PHA.V)

S&P Futures
6,004.75
+1.00(+0.02%)

Dow Futures
43,921.00
+11.00(+0.03%)

Nasdaq Futures
21,225.00
+0.25(+0.00%)

Russell 2000 Futures
2,399.00
+3.30(+0.14%)

Crude Oil
72.07
-0.29(-0.40%)

Gold
2,708.60
+2.80(+0.10%)