Dark

BIMUF
Pascal Biosciences Inc. Common Shares
stock OTC

Inactive

May 27, 2021

0.0936USD+33.714%(+0.0236)10,250

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-27	0.1300	0.1300	0.0936	0.0936	+33.714%	10,250	0.000%
2021-05-24	0.0700	0.0700	0.0700	0.0700	-29.364%	2,000	+33.714%
2021-05-21	0.0991	0.0991	0.0991	0.0991	+1.019%	366	-5.550%
2021-05-13	0.0980	0.0981	0.0980	0.0981	-8.489%	30,000	-4.587%
2021-05-11	0.1028	0.1072	0.1000	0.1072	+37.260%	37,425	-12.687%
2021-05-07	0.0781	0.0781	0.0781	0.0781	+0.904%	1,000	+19.846%
2021-05-04	0.0787	0.0787	0.0774	0.0774	-8.941%	3,850	+20.930%
2021-04-29	0.0808	0.0850	0.0808	0.0850	+27.628%	40,000	+10.118%
2021-04-16	0.0666	0.0666	0.0666	0.0666	-11.081%	500	+40.541%
2021-04-15	0.0758	0.0758	0.0743	0.0749	-4.220%	37,389	+24.967%
2021-04-09	0.0782	0.0782	0.0727	0.0782	-0.255%	4,000	+19.693%
2021-03-31	0.0784	0.0784	0.0784	0.0784	+5.235%	1,000	+19.388%
2021-03-29	0.0745	0.0745	0.0745	0.0745	-9.035%	100	+25.638%
2021-03-25	0.0819	0.0819	0.0819	0.0819	-2.384%	100	+14.286%
2021-03-22	0.0839	0.0839	0.0839	0.0839	-0.119%	2,000	+11.561%
2021-03-15	0.0840	0.0840	0.0840	0.0840	-3.226%	1,000	+11.429%
2021-03-10	0.0868	0.0868	0.0868	0.0868	+22.254%	300	+7.834%
2021-03-09	0.0710	0.0710	0.0710	0.0710	-11.250%	1,040	+31.831%
2021-03-05	0.0780	0.0800	0.0780	0.0800	+8.696%	300	+17.000%
2021-03-04	0.0800	0.0800	0.0717	0.0736	-16.553%	2,200	+27.174%
2021-03-03	0.0900	0.0900	0.0882	0.0882	+1.730%	755	+6.122%
2021-03-02	0.0867	0.0867	0.0867	0.0867	0.000%	11,534	+7.958%
2021-03-01	0.0870	0.0870	0.0867	0.0867	+0.115%	1,300	+7.958%
2021-02-26	0.0866	0.0866	0.0866	0.0866	-1.254%	100	+8.083%
2021-02-24	0.0877	0.0877	0.0877	0.0877	-17.342%	3,000	+6.727%
2021-02-11	0.1062	0.1100	0.1061	0.1061	+0.189%	59,000	-11.781%
2021-02-10	0.0982	0.1059	0.0903	0.1059	+13.141%	38,000	-11.615%
2021-02-05	0.0936	0.0936	0.0936	0.0936	+24.800%	10,000	0.000%
2021-02-02	0.0750	0.0750	0.0750	0.0750	-16.667%	2,500	+24.800%
2021-02-01	0.0900	0.0900	0.0900	0.0900	+19.205%	50,000	+4.000%
2021-01-29	0.0755	0.0755	0.0755	0.0755	0.000%	2,500	+23.974%
2021-01-28	0.0746	0.0755	0.0746	0.0755	-16.111%	700	+23.974%
2021-01-27	0.0900	0.0900	0.0900	0.0900	-4.762%	1,040	+4.000%
2021-01-26	0.0945	0.0945	0.0945	0.0945	+17.830%	202	-0.952%
2021-01-22	0.0802	0.0802	0.0802	0.0802	0.000%	1,500	+16.708%
2021-01-21	0.0802	0.0802	0.0802	0.0802	-11.086%	1,200	+16.708%
2021-01-19	0.0939	0.0939	0.0902	0.0902	+22.721%	900	+3.769%
2021-01-13	0.0759	0.0759	0.0735	0.0735	-30.595%	16,499	+27.347%
2021-01-08	0.1059	0.1059	0.1059	0.1059	-3.640%	10,000	-11.615%
2021-01-04	0.1053	0.1099	0.1053	0.1099	+4.468%	20,100	-14.832%
2020-12-24	0.1052	0.1052	0.1052	0.1052	-6.489%	250	-11.027%
2020-12-16	0.1101	0.1125	0.1101	0.1125	-6.250%	1,019	-16.800%
2020-12-15	0.1200	0.1200	0.1200	0.1200	-0.744%	4,000	-22.000%
2020-12-14	0.1209	0.1209	0.1209	0.1209	-5.768%	500	-22.581%
2020-12-11	0.1283	0.1283	0.1283	0.1283	+1.906%	554	-27.046%
2020-12-10	0.1259	0.1259	0.1259	0.1259	+2.026%	134	-25.655%
2020-12-08	0.1161	0.1234	0.1161	0.1234	+12.284%	13,000	-24.149%
2020-12-03	0.1099	0.1099	0.1099	0.1099	+2.423%	200	-14.832%
2020-11-06	0.1073	0.1073	0.1073	0.1073	+4.683%	100	-12.768%
2020-10-30	0.1025	0.1025	0.1025	0.1025	-2.936%	1,000	-8.683%
2020-10-29	0.1056	0.1056	0.1056	0.1056	-1.031%	200	-11.364%
2020-10-16	0.1067	0.1067	0.1067	0.1067	-11.231%	10,000	-12.277%
2020-10-07	0.1202	0.1202	0.1202	0.1202	-5.725%	165	-22.130%
2020-10-02	0.1275	0.1275	0.1275	0.1275	-0.078%	10,465	-26.588%
2020-09-29	0.1276	0.1276	0.1276	0.1276	+9.340%	100	-26.646%
2020-09-28	0.1167	0.1167	0.1167	0.1167	-5.506%	450	-19.794%
2020-09-24	0.1380	0.1380	0.1235	0.1235	+0.081%	550	-24.211%
2020-09-21	0.1244	0.1244	0.1234	0.1234	-5.077%	2,000	-24.149%
2020-09-18	0.1300	0.1300	0.1300	0.1300	+8.333%	300	-28.000%
2020-09-17	0.1200	0.1200	0.1200	0.1200	-7.692%	10,000	-22.000%
2020-09-15	0.1300	0.1300	0.1300	0.1300	-4.622%	400	-28.000%
2020-09-14	0.1363	0.1363	0.1363	0.1363	+10.633%	150	-31.328%
2020-09-11	0.1163	0.1232	0.1163	0.1232	-3.750%	14,370	-24.026%
2020-09-09	0.1280	0.1280	0.1280	0.1280	-10.364%	5,000	-26.875%
2020-08-21	0.1428	0.1428	0.1428	0.1428	+11.215%	4,500	-34.454%
2020-08-13	0.1284	0.1284	0.1284	0.1284	0.000%	100	-27.103%
2020-08-12	0.1284	0.1284	0.1284	0.1284	-27.045%	400	-27.103%
2020-07-29	0.1713	0.1760	0.1713	0.1760	-10.976%	4,000	-46.818%
2020-07-24	0.2273	0.2273	0.1977	0.1977	-1.347%	1,100	-52.656%
2020-07-23	0.1980	0.2004	0.1974	0.2004	+0.200%	7,686	-53.293%
2020-07-22	0.1800	0.2000	0.1800	0.2000	+20.192%	3,275	-53.200%
2020-07-21	0.1664	0.1664	0.1664	0.1664	-2.118%	2,000	-43.750%
2020-07-20	0.2138	0.2138	0.1700	0.1700	-21.803%	5,150	-44.941%
2020-07-17	0.2247	0.2260	0.2174	0.2174	+3.573%	5,225	-56.946%
2020-07-16	0.2015	0.2230	0.2015	0.2099	+2.641%	7,000	-55.407%
2020-07-15	0.2325	0.2410	0.2045	0.2045	-15.216%	10,967	-54.230%
2020-07-14	0.2018	0.2900	0.2013	0.2412	+23.883%	55,767	-61.194%
2020-07-13	0.1700	0.1947	0.1700	0.1947	+21.688%	24,500	-51.926%
2020-07-10	0.1600	0.1600	0.1600	0.1600	+6.667%	1,000	-41.500%
2020-07-09	0.1500	0.1500	0.1500	0.1500	+7.143%	3,000	-37.600%
2020-06-22	0.1267	0.1400	0.1267	0.1400	+3.017%	3,400	-33.143%
2020-06-19	0.1359	0.1359	0.1359	0.1359	+12.968%	10,000	-31.126%
2020-06-17	0.1277	0.1277	0.1203	0.1203	+17.137%	60,000	-22.195%
2020-06-12	0.1005	0.1027	0.1005	0.1027	+2.189%	6,280	-8.861%
2020-06-09	0.1005	0.1005	0.1005	0.1005	+0.199%	1,000	-6.866%
2020-06-05	0.1003	0.1003	0.1003	0.1003	+23.980%	17,000	-6.680%
2020-06-04	0.0809	0.0809	0.0809	0.0809	0.000%	6,180	+15.698%
2020-06-01	0.0809	0.0809	0.0809	0.0809	+2.535%	20,000	+15.698%
2020-05-08	0.0789	0.0789	0.0789	0.0789	-4.015%	3,000	+18.631%
2020-05-07	0.0822	0.0822	0.0822	0.0822	-0.844%	250	+13.869%
2020-05-06	0.0828	0.0829	0.0828	0.0829	+24.102%	500	+12.907%
2020-03-31	0.0668	0.0668	0.0668	0.0668	-19.904%	100	+40.120%
2020-03-12	0.0834	0.0834	0.0834	0.0834	-13.215%	1,000	+12.230%
2020-03-11	0.0961	0.0961	0.0961	0.0961	-5.040%	6,300	-2.601%
2020-02-26	0.1012	0.1012	0.1012	0.1012	-1.843%	600	-7.510%
2020-02-21	0.1031	0.1031	0.1031	0.1031	+9.681%	1,000	-9.214%
2020-02-12	0.0978	0.1016	0.0902	0.0940	+74.397%	18,000	-0.426%
2020-01-21	0.0700	0.0700	0.0539	0.0539	-10.167%	2,100	+73.655%
2020-01-14	0.0600	0.0600	0.0600	0.0600	-13.043%	2,000	+56.000%
2020-01-13	0.0689	0.0690	0.0689	0.0690	-1.429%	31,000	+35.652%
2020-01-07	0.0700	0.0700	0.0700	0.0700	-7.773%	60,000	+33.714%
2019-12-31	0.0759	0.0759	0.0759	0.0759	-5.243%	1,000	+23.320%
2019-12-30	0.0801	0.0801	0.0801	0.0801	-8.247%	10,000	+16.854%
2019-12-18	0.0850	0.0920	0.0850	0.0873	+37.915%	12,000	+7.216%
2019-12-11	0.0633	0.0633	0.0633	0.0633	-2.615%	12,300	+47.867%
2019-12-03	0.0650	0.0650	0.0650	0.0650	0.000%	1,000	+44.000%
2019-12-02	0.0650	0.0650	0.0650	0.0650	+6.557%	29,000	+44.000%
2019-11-21	0.0610	0.0610	0.0610	0.0610	-36.059%	900	+53.443%
2019-10-18	0.0954	0.0954	0.0954	0.0954	-14.131%	1,000	-1.887%
2019-10-15	0.1111	0.1111	0.1111	0.1111	-1.420%	4,500	-15.752%
2019-09-30	0.1127	0.1127	0.1127	0.1127	-13.308%	10,000	-16.948%
2019-09-23	0.1300	0.1300	0.1300	0.1300	+8.333%	1,000	-28.000%
2019-09-19	0.1200	0.1200	0.1200	0.1200	-4.000%	8,000	-22.000%
2019-09-13	0.1250	0.1250	0.1250	0.1250	-3.475%	10,000	-25.120%
2019-09-09	0.1294	0.1295	0.1294	0.1295	+0.700%	1,115	-27.722%
2019-09-05	0.1290	0.1290	0.1286	0.1286	+4.723%	2,500	-27.216%
2019-09-04	0.1350	0.1350	0.1228	0.1228	-12.286%	12,000	-23.779%
2019-09-03	0.1300	0.1400	0.1300	0.1400	+8.865%	25,591	-33.143%
2019-08-27	0.1286	0.1286	0.1286	0.1286	+2.716%	3,000	-27.216%
2019-08-02	0.1252	0.1252	0.1252	0.1252	+20.385%	2,000	-25.240%
2019-07-26	0.1040	0.1040	0.1040	0.1040	-12.605%	500	-10.000%
2019-07-25	0.1190	0.1190	0.1190	0.1190	0.000%	1,000	-21.345%
2019-07-24	0.1340	0.1340	0.1190	0.1190	-7.031%	25,325	-21.345%
2019-07-23	0.1280	0.1280	0.1280	0.1280	0.000%	6,000	-26.875%
2019-07-22	0.1280	0.1280	0.1280	0.1280	0.000%	21,500	-26.875%
2019-07-19	0.1280	0.1280	0.1280	0.1280	+6.756%	2,000	-26.875%
2019-06-27	0.1199	0.1199	0.1199	0.1199	+0.083%	500	-21.935%
2019-06-17	0.1198	0.1198	0.1198	0.1198	-0.167%	27,000	-21.870%
2019-06-14	0.1092	0.1200	0.1092	0.1200	+9.890%	9,200	-22.000%
2019-06-11	0.1280	0.1280	0.1092	0.1092	-16.705%	900	-14.286%
2019-06-06	0.1311	0.1311	0.1311	0.1311	-12.013%	100	-28.604%
2019-06-05	0.1490	0.1490	0.1490	0.1490	-3.372%	500	-37.181%
2019-06-04	0.1542	0.1542	0.1542	0.1542	-3.202%	4,000	-39.300%
2019-05-30	0.1593	0.1593	0.1593	0.1593	+11.399%	500	-41.243%
2019-05-22	0.1430	0.1430	0.1430	0.1430	+3.623%	1,500	-34.545%
2019-05-14	0.1380	0.1380	0.1380	0.1380	-1.849%	160	-32.174%
2019-05-08	0.1406	0.1406	0.1406	0.1406	+2.403%	500	-33.428%
2019-05-06	0.1373	0.1373	0.1373	0.1373	-23.339%	5,000	-31.828%
2019-03-29	0.1791	0.1791	0.1791	0.1791	+0.618%	100	-47.739%
2019-03-26	0.1780	0.1780	0.1780	0.1780	-1.111%	270	-47.416%
2019-03-20	0.1800	0.1800	0.1800	0.1800	-4.153%	2,000	-48.000%
2019-03-19	0.1878	0.1878	0.1878	0.1878	-1.778%	200	-50.160%
2019-03-18	0.1912	0.1912	0.1912	0.1912	+0.632%	430	-51.046%
2019-03-14	0.1900	0.1900	0.1900	0.1900	+1.064%	750	-50.737%
2019-03-13	0.1995	0.2000	0.1880	0.1880	-3.342%	5,250	-50.213%
2019-03-12	0.1945	0.1945	0.1945	0.1945	-1.668%	1,500	-51.877%
2019-03-11	0.1978	0.1978	0.1978	0.1978	+1.436%	1,000	-52.679%
2019-03-04	0.1950	0.1950	0.1950	0.1950	-7.801%	500	-52.000%
2019-02-21	0.2169	0.2169	0.2115	0.2115	+3.727%	1,400	-55.745%
2019-02-19	0.2039	0.2039	0.2039	0.2039	-5.163%	13,000	-54.095%
2019-01-25	0.2150	0.2150	0.2150	0.2150	+4.217%	26,500	-56.465%
2019-01-24	0.2063	0.2063	0.2063	0.2063	+10.974%	200	-54.629%
2019-01-22	0.1859	0.1859	0.1859	0.1859	-19.244%	100	-49.650%
2019-01-18	0.1959	0.2302	0.1956	0.2302	+32.680%	75,200	-59.340%
2019-01-03	0.1735	0.1735	0.1735	0.1735	+4.961%	200	-46.052%
2019-01-02	0.1617	0.1689	0.1600	0.1653	-14.882%	22,500	-43.376%
2018-12-31	0.1905	0.1942	0.1905	0.1942	+1.146%	3,000	-51.802%
2018-12-13	0.1908	0.1920	0.1908	0.1920	+6.667%	14,000	-51.250%
2018-12-07	0.1800	0.1800	0.1800	0.1800	0.000%	23,000	-48.000%
2018-12-06	0.1800	0.1800	0.1800	0.1800	-5.263%	2,000	-48.000%
2018-11-30	0.1900	0.1900	0.1900	0.1900	-5.000%	15,000	-50.737%
2018-11-29	0.2000	0.2000	0.2000	0.2000	-8.173%	9,500	-53.200%
2018-11-28	0.2178	0.2178	0.2178	0.2178	+16.595%	50,000	-57.025%
2018-11-26	0.1816	0.1868	0.1816	0.1868	-10.494%	5,500	-49.893%
2018-11-19	0.2163	0.2163	0.2087	0.2087	-7.038%	12,600	-55.151%
2018-11-16	0.2284	0.2284	0.2245	0.2245	-3.648%	2,600	-58.307%
2018-11-15	0.2290	0.2330	0.2290	0.2330	+1.304%	5,107	-59.828%
2018-11-09	0.2305	0.2305	0.2300	0.2300	-12.046%	3,000	-59.304%
2018-11-08	0.2615	0.2615	0.2615	0.2615	-7.923%	2,700	-64.207%
2018-11-02	0.2777	0.2840	0.2777	0.2840	-8.711%	10,000	-67.042%
2018-10-30	0.3800	0.3869	0.3109	0.3111	-16.685%	29,000	-69.913%
2018-10-29	0.3790	0.3790	0.3734	0.3734	+3.435%	12,500	-74.933%
2018-10-26	0.3610	0.3610	0.3610	0.3610	+2.937%	500	-74.072%
2018-10-25	0.3506	0.3507	0.3506	0.3507	+8.442%	19,000	-73.311%
2018-10-22	0.3234	0.3234	0.3234	0.3234	-4.574%	250	-71.058%
2018-10-12	0.3389	0.3389	0.3389	0.3389	+3.576%	74,400	-72.381%
2018-10-10	0.3272	0.3272	0.3272	0.3272	+2.250%	2,500	-71.394%
2018-10-08	0.3200	0.3200	0.3200	0.3200	-1.051%	1,500	-70.750%
2018-10-05	0.3310	0.3310	0.3233	0.3234	+4.559%	50,500	-71.058%
2018-10-04	0.3126	0.3126	0.3001	0.3093	-4.212%	18,200	-69.738%
2018-09-28	0.3229	0.3229	0.3229	0.3229	+13.378%	750	-71.013%
2018-09-27	0.2848	0.2848	0.2848	0.2848	-1.793%	8,000	-67.135%
2018-09-21	0.2900	0.2900	0.2900	0.2900	+1.647%	1,000	-67.724%
2018-09-19	0.2892	0.2892	0.2853	0.2853	+9.900%	2,000	-67.192%
2018-09-18	0.2596	0.2596	0.2596	0.2596	+0.776%	260	-63.945%
2018-09-17	0.2615	0.2615	0.2576	0.2576	-7.868%	5,000	-63.665%
2018-09-12	0.2796	0.2816	0.2796	0.2796	-1.445%	2,055	-66.524%
2018-09-10	0.2851	0.2851	0.2837	0.2837	-2.975%	6,330	-67.007%
2018-09-07	0.2924	0.2924	0.2924	0.2924	-4.194%	200	-67.989%
2018-09-06	0.3052	0.3052	0.3052	0.3052	-3.783%	3,000	-69.332%
2018-09-05	0.3187	0.3187	0.3172	0.3172	+18.358%	4,330	-70.492%
2018-09-04	0.2765	0.2765	0.2680	0.2680	+2.682%	5,255	-65.075%
2018-08-31	0.2610	0.2610	0.2610	0.2610	-3.333%	4,500	-64.138%
2018-08-28	0.2867	0.2867	0.2700	0.2700	+1.199%	7,000	-65.333%
2018-08-27	0.2300	0.2849	0.2234	0.2668	+11.167%	76,668	-64.918%
2018-08-23	0.2400	0.2400	0.2400	0.2400	-4.000%	5,500	-61.000%
2018-08-20	0.2500	0.2500	0.2500	0.2500	-3.846%	38,461	-62.560%
2018-08-14	0.2600	0.2600	0.2600	0.2600	+4.000%	1,000	-64.000%
2018-08-13	0.2500	0.2500	0.2500	0.2500	+0.200%	13,800	-62.560%
2018-08-09	0.2688	0.2688	0.2495	0.2495	-3.369%	5,100	-62.485%
2018-08-07	0.2582	0.2582	0.2582	0.2582	+2.542%	150	-63.749%
2018-08-02	0.2670	0.2670	0.2518	0.2518	-4.945%	23,100	-62.828%
2018-07-31	0.2649	0.2649	0.2649	0.2649	-0.038%	2,000	-64.666%
2018-07-30	0.2758	0.2819	0.2650	0.2650	-4.298%	2,136	-64.679%
2018-07-27	0.2775	0.2775	0.2769	0.2769	+0.581%	8,707	-66.197%
2018-07-26	0.2690	0.2753	0.2690	0.2753	-2.995%	15,600	-66.001%
2018-07-25	0.2838	0.2838	0.2838	0.2838	-0.351%	1,000	-67.019%
2018-07-24	0.2820	0.2923	0.2791	0.2848	-3.523%	22,850	-67.135%
2018-07-20	0.2988	0.2988	0.2952	0.2952	+15.765%	1,900	-68.293%
2018-07-17	0.2550	0.2550	0.2550	0.2550	+5.328%	10,000	-63.294%
2018-07-13	0.2481	0.2481	0.2421	0.2421	+0.833%	3,000	-61.338%
2018-07-12	0.2401	0.2401	0.2401	0.2401	-8.568%	5,000	-61.016%
2018-07-10	0.2626	0.2626	0.2626	0.2626	-0.906%	400	-64.356%
2018-07-09	0.2639	0.2650	0.2639	0.2650	-2.930%	15,151	-64.679%
2018-07-06	0.2730	0.2730	0.2730	0.2730	-1.087%	1,500	-65.714%
2018-07-05	0.2910	0.2910	0.2760	0.2760	-8.000%	3,080	-66.087%
2018-07-03	0.3000	0.3000	0.3000	0.3000	+6.724%	10,000	-68.800%
2018-06-29	0.2811	0.2811	0.2811	0.2811	+4.927%	14,000	-66.702%
2018-06-28	0.2679	0.2679	0.2679	0.2679	-0.594%	100	-65.062%
2018-06-27	0.2730	0.2730	0.2695	0.2695	-9.896%	10,000	-65.269%
2018-06-26	0.2991	0.2991	0.2991	0.2991	-0.300%	10,000	-68.706%
2018-06-25	0.3000	0.3000	0.3000	0.3000	-17.786%	1,000	-68.800%
2018-06-20	0.3649	0.3649	0.3649	0.3649	-0.301%	5,000	-74.349%
2018-06-19	0.3507	0.3688	0.3507	0.3660	-1.374%	18,500	-74.426%
2018-06-18	0.2918	0.3711	0.2918	0.3711	+47.731%	127,000	-74.778%
2018-06-14	0.2512	0.2512	0.2512	0.2512	-17.908%	9,000	-62.739%
2018-06-05	0.3060	0.3060	0.3060	0.3060	+13.755%	13,000	-69.412%
2018-05-31	0.2690	0.2690	0.2690	0.2690	-0.370%	500	-65.204%
2018-05-30	0.2700	0.2700	0.2700	0.2700	-12.338%	575	-65.333%
2018-05-24	0.3000	0.3080	0.3000	0.3080	-2.408%	28,600	-69.610%
2018-05-23	0.3156	0.3156	0.3156	0.3156	+0.992%	1,300	-70.342%
2018-05-22	0.3125	0.3125	0.3125	0.3125	+1.297%	150	-70.048%
2018-05-18	0.3010	0.3085	0.3010	0.3085	+2.833%	15,405	-69.660%
2018-05-16	0.3000	0.3000	0.2920	0.3000	-2.913%	13,700	-68.800%
2018-05-15	0.2931	0.3090	0.2931	0.3090	-7.207%	6,000	-69.709%
2018-05-11	0.3330	0.3330	0.3300	0.3330	+0.150%	21,000	-71.892%
2018-05-10	0.3402	0.3402	0.3325	0.3325	+6.230%	4,180	-71.850%
2018-05-08	0.3150	0.3150	0.3070	0.3130	-2.735%	20,800	-70.096%
2018-05-07	0.3383	0.3383	0.3130	0.3218	-4.877%	49,600	-70.914%
2018-05-04	0.3540	0.3540	0.3383	0.3383	-5.556%	10,000	-72.332%
2018-05-03	0.3540	0.3640	0.3490	0.3582	-3.032%	34,000	-73.869%
2018-05-02	0.3588	0.3694	0.3588	0.3694	-6.952%	9,000	-74.662%
2018-04-30	0.3894	0.3970	0.3894	0.3970	+2.320%	7,500	-76.423%
2018-04-26	0.3880	0.3880	0.3880	0.3880	+2.375%	12,000	-75.876%
2018-04-25	0.3790	0.3790	0.3790	0.3790	-1.813%	6,000	-75.303%
2018-04-23	0.4019	0.4019	0.3860	0.3860	+0.026%	18,200	-75.751%
2018-04-19	0.3859	0.3859	0.3859	0.3859	+1.660%	250	-75.745%
2018-04-18	0.3785	0.3796	0.3785	0.3796	-7.188%	4,520	-75.342%
2018-04-17	0.4087	0.4090	0.4022	0.4090	-2.153%	33,000	-77.115%
2018-04-13	0.4180	0.4180	0.4180	0.4180	-12.680%	414	-77.608%
2018-04-12	0.4570	0.4787	0.4570	0.4787	+11.326%	5,217	-80.447%
2018-04-11	0.4324	0.4463	0.4110	0.4300	-12.920%	22,100	-78.233%
2018-04-10	0.5158	0.5158	0.4600	0.4938	-7.006%	43,770	-81.045%
2018-04-09	0.4191	0.5310	0.4191	0.5310	+29.512%	136,186	-82.373%
2018-04-06	0.3519	0.4100	0.3500	0.4100	+21.230%	129,150	-77.171%
2018-04-05	0.3382	0.3382	0.3382	0.3382	+12.809%	7,500	-72.324%
2018-04-04	0.2960	0.2998	0.2960	0.2998	-1.576%	10,000	-68.779%
2018-04-03	0.3232	0.3232	0.3046	0.3046	-8.474%	81,000	-69.271%
2018-04-02	0.3514	0.3514	0.3289	0.3328	+7.010%	13,050	-71.875%
2018-03-28	0.3110	0.3110	0.3110	0.3110	-5.471%	9,000	-69.904%
2018-03-27	0.3520	0.3530	0.3290	0.3290	-7.584%	42,500	-71.550%
2018-03-26	0.3661	0.3670	0.3530	0.3560	-4.558%	44,000	-73.708%
2018-03-23	0.3730	0.3730	0.3730	0.3730	+1.414%	10,000	-74.906%
2018-03-22	0.3875	0.3875	0.3678	0.3678	-5.206%	30,000	-74.551%
2018-03-21	0.3779	0.4040	0.3779	0.3880	+9.019%	54,380	-75.876%
2018-03-20	0.3320	0.3560	0.3249	0.3559	+9.846%	44,400	-73.700%
2018-03-19	0.3200	0.3326	0.3200	0.3240	+0.434%	32,700	-71.111%
2018-03-16	0.3207	0.3287	0.3207	0.3226	-3.297%	22,480	-70.986%
2018-03-15	0.3309	0.3336	0.3309	0.3336	-3.917%	20,444	-71.942%
2018-03-14	0.3558	0.3580	0.3472	0.3472	-0.259%	14,380	-73.041%
2018-03-13	0.3638	0.3700	0.3481	0.3481	-4.917%	61,350	-73.111%
2018-03-12	0.3910	0.3910	0.3661	0.3661	+0.467%	850	-74.433%
2018-03-09	0.3743	0.3743	0.3644	0.3644	-1.514%	1,300	-74.314%
2018-03-08	0.3700	0.3700	0.3700	0.3700	-3.896%	1,500	-74.703%
2018-03-07	0.4067	0.4300	0.3750	0.3850	-10.631%	30,450	-75.688%
2018-03-06	0.3497	0.4308	0.3471	0.4308	+15.003%	34,800	-78.273%
2018-03-05	0.3970	0.3977	0.3746	0.3746	-9.952%	14,600	-75.013%
2018-03-02	0.3925	0.4466	0.3925	0.4160	+5.960%	29,850	-77.500%
2018-03-01	0.3260	0.4242	0.3260	0.3926	+20.282%	26,300	-76.159%
2018-02-28	0.2930	0.3281	0.2930	0.3264	+13.689%	25,800	-71.324%
2018-02-27	0.3493	0.3493	0.2871	0.2871	-24.467%	39,640	-67.398%
2018-02-26	0.3981	0.4073	0.3783	0.3801	-4.257%	25,525	-75.375%
2018-02-23	0.4150	0.4150	0.3537	0.3970	+4.832%	164,200	-76.423%
2018-02-22	0.5526	0.6420	0.3786	0.3787	-32.616%	259,732	-75.284%
2018-02-21	0.3508	0.6611	0.3508	0.5620	+243.731%	40,470	-83.345%
2018-02-16	0.1675	0.1675	0.1635	0.1635	-18.291%	1,250	-42.752%
2017-11-17	0.2001	0.2001	0.2001	0.2001	+4.056%	3,000	-53.223%
2017-11-08	0.1923	0.1923	0.1923	0.1923	-3.850%	10,000	-51.326%
2017-11-03	0.2000	0.2000	0.2000	0.2000	-14.347%	100	-53.200%
2017-10-30	0.2335	0.2335	0.2335	0.2335	-2.505%	100	-59.914%
2017-10-16	0.2424	0.2424	0.2395	0.2395	-22.767%	5,000	-60.919%
2017-09-20	0.3101	0.3101	0.3101	0.3101	+14.809%	1,000	-69.816%
2017-09-06	0.2701	0.2701	0.2701	0.2701	+12.448%	1,000	-65.346%
2017-09-05	0.2402	0.2402	0.2402	0.2402	-12.015%	1,754	-61.032%
2017-08-23	0.2730	0.2730	0.2730	0.2730	-2.045%	1,600	-65.714%
2017-08-22	0.2787	0.2787	0.2787	0.2787	+3.222%	400	-66.416%
2017-08-08	0.2700	0.2700	0.2700	0.2700	+3.053%	5,000	-65.333%
2017-07-28	0.2620	0.2620	0.2620	0.2620	+10.223%	1,500	-64.275%
2017-07-18	0.2377	0.2377	0.2377	0.2377	+0.678%	3,000	-60.623%
2017-07-10	0.2361	0.2361	0.2361	0.2361	-1.089%	100,000	-60.356%
2017-06-27	0.2387	0.2387	0.2387	0.2387	-11.132%	20,000	-60.788%
2017-06-22	0.2686	0.2686	0.2686	0.2686	-13.466%	300	-65.153%
2017-05-25	0.3104	0.3104	0.3104	0.3104	-6.562%	2,842	-69.845%
2017-05-02	0.3322	0.3322	0.3322	0.3322	-5.086%	2,158	-71.824%
2017-04-13	0.3500	0.3500	0.3500	0.3500	+17.726%	2,000	-73.257%
2017-04-03	0.2973	0.2973	0.2973	0.2973	-16.112%	3,500	-68.517%
2017-03-21	0.3410	0.3544	0.3390	0.3544	+6.299%	4,600	-73.589%
2017-03-07	0.3334	0.3334	0.3334	0.3334	-11.093%	890	-71.926%
2017-02-09	0.3750	0.3750	0.3750	0.3750	-10.201%	1,000	-75.040%
2017-01-17	0.4176	0.4176	0.4176	0.4176	-0.096%	1,500	-77.586%
2017-01-10	0.4180	0.4180	0.4180	0.4180	-20.229%	100	-77.608%
2017-01-09	0.5240	0.5240	0.5240	0.5240	+3.068%	1,000	-82.137%
2017-01-06	0.5350	0.5350	0.5084	0.5084	+2.915%	7,000	-81.589%
2017-01-05	0.4940	0.4940	0.4940	0.4940	-6.950%	5,000	-81.053%
2017-01-03	0.5309	0.5309	0.5309	0.5309	+55.189%	2,000	-82.370%
2016-12-15	0.3421	0.3421	0.3421	0.3421	+0.381%	3,000	-72.640%
2016-12-12	0.3408	0.3408	0.3408	0.3408	-30.732%	4,000	-72.535%
2016-10-17	0.4920	0.4920	0.4920	0.4920	-5.129%	5,000	-80.976%
2016-10-12	0.5186	0.5186	0.5186	0.5186	+6.314%	2,000	-81.951%
2016-10-07	0.4953	0.4953	0.4878	0.4878	+14.319%	10,000	-80.812%
2016-09-22	0.4267	0.4267	0.4267	0.4267	+1.595%	5,000	-78.064%
2016-09-08	0.4200	0.4200	0.4200	0.4200	+11.111%	1,000	-77.714%
2016-08-31	0.3780	0.3780	0.3780	0.3780	-7.057%	982	-75.238%
2016-08-26	0.4067	0.4067	0.4067	0.4067	+10.516%	2,500	-76.985%
2016-08-16	0.3680	0.3680	0.3680	0.3680	+0.191%	101	-74.565%
2016-08-09	0.3673	0.3673	0.3673	0.3673	+6.866%	1,000	-74.517%
2016-08-05	0.3429	0.3437	0.3429	0.3437	-6.349%	3,900	-72.767%
2016-07-20	0.3670	0.3670	0.3670	0.3670	-5.656%	2,125	-74.496%
2016-06-28	0.3890	0.3890	0.3890	0.3890	-8.038%	5,000	-75.938%
2016-06-15	0.4230	0.4230	0.4230	0.4230	+12.202%	1,000	-77.872%
2016-06-06	0.3770	0.3770	0.3770	0.3770	+25.583%	243	-75.172%
2016-05-31	0.3002	0.3002	0.3002	0.3002	-0.695%	1,000	-68.821%
2016-05-24	0.3023	0.3023	0.3023	0.3023	+2.128%	2,000	-69.037%
2016-05-18	0.2960	0.2960	0.2960	0.2960	+2.422%	500	-68.378%
2016-05-16	0.2890	0.2890	0.2890	0.2890	-3.667%	500	-67.612%
2016-05-05	0.3000	0.3000	0.3000	0.3000	-0.133%	500	-68.800%
2016-05-04	0.2992	0.3004	0.2992	0.3004	-2.909%	4,800	-68.842%
2016-04-27	0.3094	0.3094	0.3094	0.3094	+3.133%	1,000	-69.748%
2016-04-26	0.3000	0.3000	0.3000	0.3000	-0.563%	1,000	-68.800%
2016-04-25	0.3017	0.3017	0.3017	0.3017	-0.297%	3,000	-68.976%
2016-04-22	0.3026	0.3026	0.3026	0.3026	+10.721%	2,000	-69.068%
2016-04-20	0.2733	0.2733	0.2733	0.2733	-2.393%	1,900	-65.752%
2016-04-18	0.2819	0.2819	0.2800	0.2800	-1.754%	4,754	-66.571%
2016-04-12	0.2850	0.2850	0.2850	0.2850	-1.007%	6,500	-67.158%
2016-04-08	0.2879	0.2879	0.2879	0.2879	+1.409%	14,000	-67.489%
2016-04-07	0.2839	0.2839	0.2839	0.2839	+8.524%	1,000	-67.031%
2016-04-06	0.2616	0.2616	0.2616	0.2616	-0.494%	5,000	-64.220%
2016-04-04	0.2663	0.2663	0.2629	0.2629	-4.504%	19,000	-64.397%
2016-03-30	0.2650	0.2753	0.2650	0.2753	-1.326%	3,500	-66.001%
2016-03-28	0.2790	0.2790	0.2790	0.2790	+2.385%	9,000	-66.452%
2016-03-18	0.2725	0.2725	0.2725	0.2725	+15.320%	1,900	-65.651%
2016-03-10	0.2438	0.2438	0.2363	0.2363	+3.686%	2,500	-60.389%
2016-03-01	0.2316	0.2316	0.2279	0.2279	-12.548%	2,125	-58.929%
2016-02-22	0.2606	0.2606	0.2606	0.2606	+0.579%	1,900	-64.083%
2016-02-19	0.2591	0.2591	0.2591	0.2591	+22.217%	1,000	-63.875%
2016-02-12	0.2120	0.2120	0.2120	0.2120	-6.402%	4,000	-55.849%
2016-02-05	0.2265	0.2265	0.2265	0.2265	-5.743%	2,500	-58.675%
2016-02-02	0.2403	0.2403	0.2403	0.2403	-6.316%	1,500	-61.049%
2016-01-22	0.2528	0.2565	0.2528	0.2565	+4.311%	14,000	-63.509%
2016-01-13	0.2459	0.2459	0.2459	0.2459	-3.606%	2,500	-61.936%
2016-01-08	0.2551	0.2551	0.2551	0.2551	-3.408%	2,500	-63.309%
2015-12-16	0.2641	0.2641	0.2641	0.2641	-5.273%	1,000	-64.559%
2015-12-11	0.2834	0.2834	0.2788	0.2788	-2.755%	1,500	-66.428%
2015-12-10	0.2867	0.2867	0.2867	0.2867	-5.907%	1,050	-67.353%
2015-12-09	0.3047	0.3047	0.3047	0.3047	+1.263%	1,000	-69.281%
2015-12-07	0.3009	0.3009	0.3009	0.3009	-1.020%	3,000	-68.893%
2015-11-30	0.3040	0.3040	0.3040	0.3040	+8.805%	200	-69.211%
2015-11-23	0.2794	0.2794	0.2794	0.2794	+5.673%	1,000	-66.500%
2015-10-30	0.2644	0.2644	0.2644	0.2644	-3.398%	500	-64.599%
2015-10-29	0.2737	0.2737	0.2737	0.2737	+4.306%	1,000	-65.802%

.dark-mode .s2sn34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2sn34{ color: #333333; background-color: white; border: 2px solid #333333; }BIMUFPascal Biosciences Inc. Common Sharesstock OTC

BIMUF
Pascal Biosciences Inc. Common Shares
stock OTC