Skip to main content
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 (%)
Jan 31, 2019 0.0503 0.0649 0.0503 0.0550 98,793 +0.00(+0.00%)
Jan 30, 2019 0.0644 0.0644 0.0500 0.0550 264,331 -0.00(-6.78%)
Jan 29, 2019 0.0800 0.0800 0.0527 0.0590 267,778 -0.02(-26.25%)
Jan 28, 2019 0.0599 0.0843 0.0599 0.0800 45,067 +0.02(+33.56%)
Jan 25, 2019 0.0529 0.0599 0.0529 0.0599 15,100 +0.00(+0.00%)
Jan 24, 2019 0.0658 0.0658 0.0515 0.0599 22,694 -0.00(-4.92%)
Jan 23, 2019 0.0681 0.0681 0.0630 0.0630 40,700 +0.01(+25.75%)
Jan 22, 2019 0.0600 0.0682 0.0501 0.0501 89,633 -0.01(-16.50%)
Jan 18, 2019 0.0697 0.0697 0.0600 0.0600 40,000 -0.00(-1.80%)
Jan 17, 2019 0.0695 0.0777 0.0611 0.0611 73,536 -0.00(-5.42%)
Jan 16, 2019 0.0750 0.0800 0.0646 0.0646 103,031 -0.01(-13.87%)
Jan 15, 2019 0.0710 0.0800 0.0600 0.0750 257,614 +0.00(+5.63%)
Jan 14, 2019 0.0720 0.0720 0.0655 0.0710 7,130 +0.01(+17.16%)
Jan 11, 2019 0.0720 0.0720 0.0606 0.0606 71,900 -0.01(-16.99%)
Jan 10, 2019 0.0745 0.0745 0.0680 0.0730 22,645 -0.01(-8.75%)
Jan 09, 2019 0.0620 0.0800 0.0620 0.0800 80,440 +0.01(+16.11%)
Jan 08, 2019 0.0749 0.0749 0.0625 0.0689 113,296 -0.00(-1.57%)
Jan 07, 2019 0.0750 0.0850 0.0650 0.0700 102,274 -0.01(-9.91%)
Jan 04, 2019 0.0898 0.0899 0.0660 0.0777 77,000 -0.01(-13.67%)
Jan 03, 2019 0.1000 0.1000 0.0660 0.0900 10,310 +0.00(+0.00%)
Jan 02, 2019 0.0650 0.0900 0.0650 0.0900 13,633 +0.01(+6.38%)
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%)
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.