PLC Systems Inc. Historical Stock Prices

PLCSF 
$0.0351
*  
0.0021
 negative 
6.36%
Get PLCSF Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
View:    PLCSF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0351  0.035  0.0351 83,250
04/16/2014 0.036 0.036 0.033 0.033 826,548
04/15/2014 0.0361 0.037 0.036 0.036 143,500
04/14/2014 0.038 0.0395 0.0361 0.037 235,489
04/11/2014 0.0399 0.0399 0.038 0.038 14,385
04/10/2014 0.0375 0.0399 0.0361 0.0399 26,600
04/09/2014 0.0399 0.0399 0.0375 0.0375 61,528
04/08/2014 0.039 0.0399 0.0362 0.0399 12,800
04/07/2014 0.038 0.039 0.0352 0.039 96,220
04/04/2014 0.0376 0.0385 0.0376 0.0379 66,411
04/03/2014 0.04 0.04 0.038 0.038 160,016
04/02/2014 0.0352 0.042 0.0352 0.0415 326,221
04/01/2014 0.0382 0.0419 0.0372 0.04 262,343
03/31/2014 0.0419 0.0419 0.0372 0.038 106,900
03/28/2014 0.0399 0.0419 0.0372 0.0419 2,486,100
03/27/2014 0.0399 0.0399 0.0352 0.0399 213,595
03/26/2014 0.0357 0.04 0.0357 0.04 156,155
03/25/2014 0.038 0.039 0.037 0.039 73,000
03/24/2014 0.0365 0.039 0.036 0.0365 1,133,370
03/21/2014 0.0395 0.0395 0.036 0.038 567,717
03/20/2014 0.0376 0.0379 0.037 0.0375 64,075
03/19/2014 0.0377 0.04 0.0376 0.0378 212,000
03/18/2014 0.038 0.04 0.0375 0.04 483,333
03/17/2014 0.04 0.04 0.038 0.038 230,100
03/14/2014 0.04 0.04 0.038 0.038 272,995
03/13/2014 0.041 0.043 0.04 0.04 170,265
03/12/2014 0.043 0.043 0.043 0.043 20,000
03/11/2014 0.04 0.0431 0.04 0.043 33,587
03/10/2014 0.048 0.048 0.04 0.042 372,174
03/07/2014 0.043 0.0481 0.043 0.048 190,966
03/06/2014 0.043 0.043 0.043 0.043 53,916
03/05/2014 0.0411 0.047 0.0411 0.0435 109,591
03/04/2014 0.0459 0.0489 0.041 0.041 246,858
03/03/2014 0.0431 0.0463 0.0431 0.044 119,840
02/28/2014 0.047 0.047 0.0431 0.0431 88,562
02/27/2014 0.042 0.048 0.041 0.0479 138,924
02/26/2014 0.042 0.0435 0.041 0.041 62,839
02/25/2014 0.04 0.0435 0.04 0.042 223,172
02/24/2014 0.04 0.042 0.04 0.041 49,400
02/21/2014 0.0438 0.0438 0.04 0.042 53,234
02/20/2014 0.0431 0.0449 0.04 0.04 195,239
02/19/2014 0.043 0.0464 0.043 0.0464 3,450
02/18/2014 0.05 0.05 0.041 0.043 342,120
02/14/2014 0.048 0.05 0.048 0.05 230,688
02/13/2014 0.0474 0.0487 0.047 0.048 325,412
02/12/2014 0.04 0.0474 0.04 0.045 194,612
02/11/2014 0.0431 0.0487 0.04 0.043 48,900
02/10/2014 0.0431 0.0487 0.0431 0.0431 10,619
02/07/2014 0.045 0.045 0.043 0.043 114,874
02/06/2014 0.045 0.045 0.04 0.04 24,500
02/05/2014 0.0492 0.0492 0.042 0.042 138,049
02/04/2014 0.0419 0.0487 0.0366 0.0479 4,775,349
02/03/2014 0.04 0.044 0.0381 0.039 203,200
01/31/2014 0.0488 0.0488 0.0374 0.04 247,811
01/30/2014 0.05 0.05 0.039 0.04 121,400
01/29/2014 0.044 0.044 0.042 0.042 72,400
01/28/2014 0.039 0.044 0.039 0.044 329,906
01/27/2014 0.043 0.043 0.036 0.04 311,015
01/24/2014 0.0423 0.0425 0.0423 0.0423 850
01/23/2014 0.0432 0.045 0.0394 0.04 81,565
01/22/2014 0.045 0.045 0.0431 0.045 106,765
01/21/2014 0.046 0.0473 0.046 0.047 237,957
01/17/2014 0.0471 0.0517 0.046 0.0461 93,600
01/16/2014 0.0465 0.0538 0.046 0.046 191,752
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?