PATHEON $5.59


18/6/2013 03:18 PM  |  OTC : PNHNF  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PNHNF historical data

Date Open High Low Close Volume
6/19/2013 5.59 5.59 5.59 5.59 0
6/18/2013 5.59 5.59 5.59 5.59 6
6/17/2013 5.75 5.75 5.69 5.70 221
6/14/2013 5.70 5.70 5.70 5.70 200
6/13/2013 5.70 5.79 5.70 5.79 250
6/12/2013 5.78 5.79 5.77 5.77 185
6/11/2013 5.47 5.47 5.47 5.47 0
6/10/2013 5.47 5.47 5.47 5.47 0
6/7/2013 5.47 5.47 5.47 5.47 0
6/6/2013 5.47 5.47 5.47 5.47 64
6/5/2013 5.34 5.34 5.34 5.34 0
6/4/2013 5.33 5.34 5.33 5.34 24
6/3/2013 5.39 5.39 5.33 5.33 8
5/31/2013 5.43 5.50 5.43 5.50 13
5/30/2013 5.64 5.64 5.64 5.64 0
5/29/2013 5.64 5.64 5.64 5.64 0
5/28/2013 5.64 5.64 5.64 5.64 0
5/24/2013 5.64 5.64 5.64 5.64 0
5/23/2013 5.64 5.65 5.64 5.64 55
5/22/2013 5.47 5.47 5.47 5.47 27
5/21/2013 5.48 5.59 5.48 5.50 98
5/20/2013 5.41 5.41 5.41 5.41 0
5/17/2013 5.31 5.41 5.29 5.41 62
5/16/2013 5.40 5.43 5.30 5.42 145
5/15/2013 4.79 5.10 4.79 5.10 400
5/14/2013 4.75 4.75 4.75 4.75 15
5/13/2013 4.76 4.79 4.76 4.79 16
5/10/2013 4.59 4.59 4.59 4.59 0
5/9/2013 4.60 4.60 4.59 4.59 4
5/8/2013 4.55 4.55 4.55 4.55 0
5/7/2013 4.55 4.55 4.55 4.55 0
5/6/2013 4.50 4.57 4.50 4.55 8
5/3/2013 4.47 4.47 4.47 4.47 3
5/2/2013 4.31 4.31 4.31 4.31 0
5/1/2013 4.31 4.31 4.31 4.31 0
4/30/2013 4.31 4.31 4.31 4.31 0
4/29/2013 4.31 4.31 4.31 4.31 31
4/26/2013 4.30 4.30 4.30 4.30 0
4/25/2013 4.29 4.30 4.29 4.30 48
4/24/2013 4.17 4.17 4.17 4.17 2
4/23/2013 4.18 4.18 4.18 4.18 10
4/22/2013 4.18 4.18 4.18 4.18 95
4/19/2013 4.17 4.17 4.17 4.17 0
4/18/2013 4.17 4.17 4.17 4.17 9
4/17/2013 4.09 4.09 4.09 4.09 0
4/16/2013 4.11 4.11 4.09 4.09 35
4/15/2013 4.22 4.23 4.22 4.22 179
4/12/2013 4.24 4.24 4.18 4.24 142
4/11/2013 4.29 4.31 4.29 4.31 47
4/10/2013 4.12 4.12 4.12 4.12 0
4/9/2013 4.12 4.12 4.12 4.12 54
4/8/2013 4.21 4.21 4.01 4.06 338
4/5/2013 4.18 4.18 4.18 4.18 0
4/4/2013 4.18 4.18 4.18 4.18 0
4/3/2013 4.18 4.18 4.18 4.18 32
4/2/2013 4.15 4.15 4.15 4.15 75
4/1/2013 3.98 3.98 3.97 3.98 38
3/28/2013 4.00 4.00 4.00 4.00 6
3/27/2013 4.00 4.00 3.92 3.92 22
3/26/2013 3.95 3.95 3.95 3.95 0
3/25/2013 3.97 3.97 3.95 3.95 4
3/22/2013 3.92 3.94 3.90 3.90 21
3/21/2013 3.93 3.94 3.92 3.92 100
3/20/2013 3.97 3.97 3.91 3.93 145
3/19/2013 3.93 3.93 3.93 3.93 3
3/18/2013 3.85 4.05 3.85 3.99 413
3/15/2013 3.78 3.80 3.78 3.80 45
3/14/2013 3.82 3.82 3.82 3.82 66
3/13/2013 3.75 3.80 3.75 3.79 527
3/12/2013 3.71 3.71 3.69 3.69 58
3/11/2013 3.66 3.71 3.58 3.59 207
3/8/2013 3.81 3.82 3.67 3.70 135
3/7/2013 3.21 3.21 3.21 3.21 0
3/6/2013 3.21 3.21 3.21 3.21 10
3/5/2013 3.17 3.22 3.15 3.22 66
3/4/2013 3.17 3.19 3.15 3.18 155
3/1/2013 3.21 3.21 3.17 3.17 46
2/28/2013 3.05 3.12 3.01 3.11 982
2/27/2013 3.16 3.17 3.14 3.15 205
2/26/2013 3.18 3.18 3.18 3.18 4
2/25/2013 3.09 3.09 3.09 3.09 0
2/22/2013 3.08 3.11 3.08 3.09 581
2/21/2013 3.14 3.15 3.10 3.11 125
2/20/2013 3.23 3.23 3.17 3.18 47
2/19/2013 3.27 3.27 3.27 3.27 21
2/15/2013 3.27 3.28 3.27 3.28 53
2/14/2013 3.28 3.29 3.24 3.24 25
2/13/2013 3.28 3.29 3.28 3.29 19
2/12/2013 3.10 3.35 3.09 3.35 227
2/11/2013 3.47 3.47 3.19 3.24 43
2/8/2013 3.62 3.62 3.62 3.62 10
2/7/2013 3.66 3.66 3.66 3.66 15
2/6/2013 3.66 3.66 3.66 3.66 0
2/5/2013 3.61 3.66 3.61 3.66 26
2/4/2013 3.59 3.59 3.59 3.59 0
2/1/2013 3.68 3.68 3.59 3.59 49
1/31/2013 3.67 3.70 3.67 3.70 10
1/30/2013 3.41 3.41 3.41 3.41 9
1/29/2013 3.50 3.50 3.45 3.50 55
1/28/2013 3.62 3.62 3.57 3.57 24
Marketplace
Trading Center