Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	0.2750	0.2750	0.2750	0.2750	6,000	+0.01(+1.85%)
Jan 29, 2015	0.2700	0.2700	0.2700	0.2700	2,500	-0.04(-12.51%)
Jan 28, 2015	0.3086	0.3086	0.3086	0.3086	1,000	-0.01(-3.56%)
Jan 27, 2015	0.2937	0.3200	0.2937	0.3200	15,000	+0.05(+18.96%)
Jan 26, 2015	0.2700	0.2700	0.2690	0.2690	5,000	-0.01(-2.18%)
Jan 23, 2015	0.2797	0.2800	0.2750	0.2750	11,300	-0.04(-13.33%)
Jan 22, 2015	0.3140	0.3173	0.3000	0.3173	14,500	+0.01(+2.99%)
Jan 21, 2015	0.3120	0.3120	0.3010	0.3081	52,580	+0.01(+2.70%)
Jan 20, 2015	0.2954	0.3050	0.2954	0.3000	50,000	+0.01(+4.24%)
Jan 16, 2015		0.2878	0.2878	0.2878	0	+0.04(+14.21%)
Jan 15, 2015	0.2772	0.2773	0.2520	0.2520	100,000	-0.03(-10.95%)
Jan 13, 2015		0.2830	0.2830	0.2830	0	+0.03(+12.75%)
Jan 12, 2015	0.2420	0.2750	0.2420	0.2510	18,200	+0.04(+17.84%)
Jan 08, 2015		0.2130	0.2130	0.2130	0	+0.00(+1.43%)
Jan 06, 2015		0.2100	0.2100	0.2100	0	+0.01(+3.73%)
Jan 05, 2015	0.2010	0.2140	0.2010	0.2024	15,500	+0.00(+0.02%)
Jan 02, 2015	0.2024	0.2024	0.2024	0.2024	9,000	+0.01(+3.27%)
Dec 31, 2014		0.1960	0.1960	0.1960	0	-0.00(-2.00%)
Dec 30, 2014	0.1801	0.2000	0.1800	0.2000	37,558	+0.01(+5.26%)
Dec 29, 2014	0.1900	0.1900	0.1900	0.1900	3,000	-0.01(-4.79%)
Dec 26, 2014	0.1860	0.1996	0.1860	0.1996	25,000	+0.01(+7.98%)
Dec 24, 2014		0.1848	0.1848	0.1848	0	+0.02(+15.50%)
Dec 23, 2014	0.1960	0.1960	0.1600	0.1600	26,600	-0.02(-9.60%)
Dec 22, 2014	0.1800	0.1856	0.1630	0.1770	31,100	+0.01(+4.12%)
Dec 19, 2014	0.2100	0.2100	0.1700	0.1700	28,102	-0.04(-19.85%)
Dec 18, 2014	0.2000	0.2121	0.1784	0.2121	17,190	+0.03(+17.57%)
Dec 17, 2014	0.1833	0.1906	0.1804	0.1804	11,000	+0.01(+6.12%)
Dec 16, 2014				0.1700	0	+0.01(+7.59%)
Dec 15, 2014	0.1720	0.1900	0.1580	0.1580	50,000	-0.02(-11.43%)
Dec 12, 2014	0.1900	0.1900	0.1784	0.1784	5,000	-0.01(-5.71%)
Dec 11, 2014	0.1860	0.1892	0.1838	0.1892	38,500	-0.00(-1.46%)
Dec 10, 2014	0.2000	0.2056	0.1844	0.1920	7,255	-0.01(-4.00%)
Dec 09, 2014	0.2040	0.2100	0.2000	0.2000	11,000	+0.03(+16.28%)
Dec 08, 2014	0.1720	0.2000	0.1720	0.1720	61,500	-0.01(-7.03%)
Dec 05, 2014	0.2020	0.2020	0.1850	0.1850	55,548	-0.03(-12.86%)
Dec 04, 2014	0.2108	0.2123	0.2100	0.2123	34,000	-0.01(-3.32%)
Dec 03, 2014	0.2100	0.2196	0.2043	0.2196	51,027	-0.00(-0.18%)
Dec 02, 2014	0.2200	0.2200	0.2200	0.2200	2,000	-0.02(-8.33%)
Dec 01, 2014	0.2200	0.2450	0.2200	0.2400	74,838	-0.00(-0.12%)
Nov 28, 2014	0.2403	0.2403	0.2403	0.2403	2,150	-0.02(-7.58%)
Nov 21, 2014		0.2600	0.2600	0.2600	0	-0.01(-3.70%)
Nov 20, 2014	0.2667	0.2850	0.2667	0.2700	21,000	+0.01(+3.05%)
Nov 19, 2014	0.2800	0.2830	0.2617	0.2620	58,500	-0.02(-8.07%)
Nov 18, 2014	0.2601	0.2850	0.2601	0.2850	48,899	+0.02(+6.26%)
Nov 17, 2014	0.2650	0.2682	0.2650	0.2682	33,000	+0.02(+7.28%)
Nov 14, 2014	0.2400	0.2500	0.2400	0.2500	23,500	+0.01(+2.04%)
Nov 13, 2014	0.2450	0.2450	0.2450	0.2450	5,000	+0.02(+10.41%)
Nov 12, 2014	0.2307	0.2313	0.2219	0.2219	68,000	-0.02(-7.54%)
Nov 11, 2014	0.2362	0.2400	0.2362	0.2400	42,000	+0.02(+9.09%)
Nov 10, 2014	0.2333	0.2333	0.2200	0.2200	105,500	-0.01(-6.38%)
Nov 07, 2014	0.2288	0.2350	0.2280	0.2350	82,800	-0.00(-0.84%)
Nov 06, 2014	0.2257	0.2400	0.2220	0.2370	374,775	+0.02(+7.24%)
Nov 05, 2014	0.2209	0.2300	0.2209	0.2210	40,000	-0.02(-8.90%)
Nov 04, 2014	0.2420	0.2426	0.2420	0.2426	3,900	-0.01(-4.86%)

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.

Financial News

Perseus Mining (OP: PMNXF )

Historical Prices

Popular Pages