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 (%)
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%)
Oct 01, 2018 0.1450 0.1500 0.1235 0.1240 38,618 -0.07(-34.74%)
Sep 28, 2018 0.1925 0.1925 0.1500 0.1900 26,200 -0.01(-4.04%)
Sep 27, 2018 0.2090 0.2090 0.1110 0.1980 57,253 +0.04(+26.52%)
Sep 26, 2018 0.1400 0.2000 0.1400 0.1565 35,000 -0.04(-19.87%)
Sep 25, 2018 0.1953 0.1953 0.1953 0.1953 1,398 -0.00(-2.35%)
Sep 24, 2018 0.2000 0.2000 0.1710 0.2000 13,463 +0.01(+5.26%)
Sep 21, 2018 0.1555 0.1900 0.1500 0.1900 6,000 +0.00(+0.00%)
Sep 20, 2018 0.1600 0.1900 0.1600 0.1900 1,417 -0.01(-5.00%)
Sep 19, 2018 0.1979 0.2000 0.1410 0.2000 12,724 +0.00(+1.94%)
Sep 18, 2018 0.2000 0.2000 0.1615 0.1962 8,238 -0.00(-1.90%)
Sep 17, 2018 0.1878 0.2000 0.1735 0.2000 15,068 +0.01(+6.38%)
Sep 14, 2018 0.1600 0.1900 0.1386 0.1880 116,700 +0.03(+17.50%)
Sep 13, 2018 0.1400 0.1600 0.1386 0.1600 59,357 +0.02(+15.44%)
Sep 12, 2018 0.1600 0.1600 0.1386 0.1386 60,387 +0.00(+1.09%)
Sep 11, 2018 0.1300 0.1785 0.1300 0.1371 178,310 +0.02(+13.31%)
Sep 10, 2018 0.1500 0.1500 0.1210 0.1210 58,859 -0.03(-18.57%)
Sep 07, 2018 0.1815 0.1815 0.1400 0.1486 132,500 -0.03(-17.44%)
Sep 06, 2018 0.2175 0.2300 0.1790 0.1800 34,545 +0.00(+1.69%)
Sep 05, 2018 0.1900 0.1900 0.1720 0.1770 35,165 +0.00(+1.72%)
Sep 04, 2018 0.2000 0.2000 0.1700 0.1740 29,771 -0.03(-13.00%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 30, 2018 0.2500 0.2500 0.1650 0.2000 19,784 -0.02(-9.09%)
Aug 29, 2018 0.2800 0.2800 0.1610 0.2200 272,210 -0.06(-21.43%)
Aug 28, 2018 0.2900 0.2900 0.2600 0.2800 13,902 -0.01(-3.45%)
Aug 27, 2018 0.2600 0.3000 0.2600 0.2900 78,553 +0.02(+9.02%)
Aug 24, 2018 0.3990 0.3990 0.2600 0.2660 54,400 -0.08(-24.00%)
Aug 23, 2018 0.3113 0.3900 0.3000 0.3500 88,077 -0.05(-12.28%)
Aug 22, 2018 0.4000 0.4000 0.2550 0.3990 62,447 -0.00(-0.25%)
Aug 21, 2018 0.5200 0.5200 0.3400 0.4000 77,574 -0.12(-23.08%)
Aug 20, 2018 0.4700 0.5400 0.3800 0.5200 38,099 +0.03(+6.12%)
Aug 17, 2018 0.3000 0.5600 0.2900 0.4900 111,900 +0.18(+59.35%)
Aug 16, 2018 0.2000 0.3075 0.2000 0.3075 56,788 +0.11(+53.75%)
Aug 15, 2018 0.2000 0.2000 0.1800 0.2000 8,521 +0.00(+0.00%)
Aug 14, 2018 0.1650 0.2000 0.1500 0.2000 149,930 +0.04(+25.00%)
Aug 13, 2018 0.2000 0.2000 0.1600 0.1600 15,184 +0.03(+23.08%)
Aug 10, 2018 0.1900 0.1900 0.1200 0.1300 13,600 -0.05(-29.27%)
Aug 09, 2018 0.1600 0.2000 0.1259 0.1838 42,081 +0.02(+14.87%)
Aug 08, 2018 0.1600 0.1600 0.1000 0.1600 47,420 +0.00(+0.00%)
Aug 07, 2018 0.1600 0.1800 0.1100 0.1600 54,412 -0.01(-4.02%)
Aug 06, 2018 0.2000 0.2000 0.1600 0.1667 49,434 -0.01(-8.10%)
Aug 03, 2018 0.2300 0.2300 0.1650 0.1814 23,900 -0.03(-15.63%)
Aug 02, 2018 0.2000 0.2300 0.1500 0.2150 71,677 -0.05(-17.31%)
Aug 01, 2018 0.2400 0.3000 0.2000 0.2600 28,033 +0.02(+8.33%)
Jul 31, 2018 0.3175 0.3400 0.2400 0.2400 2,625 -0.10(-29.41%)
Jul 30, 2018 0.2850 0.3400 0.2223 0.3400 9,119 +0.05(+17.65%)
Jul 27, 2018 0.2890 0.2890 0.2000 0.2890 3,750 +0.00(+0.00%)
Jul 26, 2018 0.2995 0.2995 0.2000 0.2890 11,865 +0.01(+3.31%)
Jul 25, 2018 0.2535 0.2797 0.2300 0.2797 12,421 +0.03(+10.36%)
Jul 24, 2018 0.2535 0.2535 0.2535 0 -0.06(-18.23%)
Jul 23, 2018 0.2535 0.3200 0.2535 0.3100 2,045 -0.01(-2.52%)
Jul 20, 2018 0.2545 0.3180 0.2545 0.3180 6,672 +0.00(+0.00%)
Jul 19, 2018 0.3020 0.3180 0.2620 0.3180 6,503 +0.00(+0.00%)
Jul 18, 2018 0.3000 0.3200 0.2545 0.3180 6,508 +0.02(+6.00%)
Jul 17, 2018 0.2993 0.3200 0.2700 0.3000 11,658 +0.02(+9.09%)
Jul 16, 2018 0.3192 0.3285 0.2700 0.2750 2,502 -0.05(-16.29%)
Jul 13, 2018 0.2527 0.3285 0.2527 0.3285 1,326 +0.00(+0.00%)
Jul 12, 2018 0.2306 0.3285 0.2306 0.3285 9,708 +0.01(+2.66%)
Jul 11, 2018 0.2400 0.3200 0.2100 0.3200 6,709 +0.03(+8.47%)
Jul 10, 2018 0.2735 0.3410 0.2735 0.2950 8,847 -0.04(-11.68%)
Jul 09, 2018 0.3430 0.3460 0.2512 0.3340 7,500 -0.01(-4.02%)
Jul 06, 2018 0.3000 0.3480 0.3000 0.3480 12,310 +0.01(+4.19%)
Jul 05, 2018 0.2627 0.3490 0.2627 0.3340 18,163 +0.06(+23.70%)
Jul 03, 2018 0.2700 0.2700 0.2700 0 -0.08(-22.64%)
Jul 02, 2018 0.2949 0.3799 0.2375 0.3490 44,396 -0.03(-8.13%)
Jun 29, 2018 0.3500 0.4400 0.3500 0.3799 46,591 -0.10(-20.85%)
Jun 28, 2018 0.5000 0.5000 0.3050 0.4800 31,852 -0.02(-4.00%)
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.