Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	0.2020	0.2150	0.2008	0.2150	25,500	+0.01(+6.44%)
Jan 28, 2016	0.2063	0.2120	0.1990	0.2020	163,253	-0.05(-18.38%)
Jan 27, 2016	0.2350	0.2475	0.2350	0.2475	45,800	+0.01(+5.32%)
Jan 26, 2016	0.2347	0.2350	0.2347	0.2350	20,478	+0.00(+0.43%)
Jan 25, 2016	0.2340	0.2340	0.2340	0.2340	100	+0.02(+8.33%)
Jan 22, 2016	0.2315	0.2315	0.2150	0.2160	36,500	-0.02(-7.30%)
Jan 21, 2016	0.2170	0.2330	0.2150	0.2330	5,700	+0.00(+1.37%)
Jan 20, 2016	0.2050	0.2298	0.2000	0.2298	31,041	+0.01(+2.70%)
Jan 19, 2016	0.2160	0.2330	0.2160	0.2238	102,454	-0.02(-6.75%)
Jan 15, 2016		0.2400	0.2400	0.2400	0	+0.01(+4.35%)
Jan 14, 2016	0.2336	0.2336	0.2300	0.2300	20,700	-0.01(-2.42%)
Jan 13, 2016	0.2416	0.2470	0.2357	0.2357	15,121	-0.00(-1.79%)
Jan 12, 2016	0.2400	0.2400	0.2400	0.2400	5,000	-0.01(-4.17%)
Jan 11, 2016	0.2633	0.2650	0.2505	0.2505	24,950	-0.01(-3.67%)
Jan 08, 2016	0.2745	0.2745	0.2600	0.2600	50,500	-0.02(-5.80%)
Jan 07, 2016	0.2730	0.2760	0.2662	0.2760	105,373	+0.02(+5.75%)
Jan 06, 2016	0.2637	0.2637	0.2574	0.2610	9,400	-0.00(-0.57%)
Jan 05, 2016	0.2624	0.2640	0.2600	0.2625	33,850	+0.01(+4.58%)
Jan 04, 2016	0.2590	0.2590	0.2400	0.2510	6,000	+0.00(+0.40%)
Dec 31, 2015		0.2500	0.2500	0.2500	0	+0.00(+1.30%)
Dec 30, 2015	0.2400	0.2539	0.2400	0.2468	5,400	-0.00(-0.84%)
Dec 29, 2015	0.2514	0.2514	0.2300	0.2489	29,100	+0.01(+2.85%)
Dec 28, 2015	0.2420	0.2420	0.2420	0.2420	3,200	+0.00(+0.83%)
Dec 24, 2015		0.2400	0.2400	0.2400	0	+0.00(+1.65%)
Dec 23, 2015	0.2361	0.2361	0.2361	0.2361	1,000	+0.01(+3.10%)
Dec 22, 2015	0.2270	0.2340	0.2200	0.2290	39,500	-0.02(-6.53%)
Dec 21, 2015	0.2400	0.2450	0.2400	0.2450	11,000	-0.00(-1.61%)
Dec 18, 2015	0.2470	0.2490	0.2470	0.2490	5,000	+0.01(+4.18%)
Dec 17, 2015	0.2330	0.2390	0.2330	0.2390	1,116	-0.02(-6.86%)
Dec 16, 2015	0.2446	0.2566	0.2446	0.2566	7,200	+0.00(+1.42%)
Dec 15, 2015	0.2530	0.2530	0.2530	0.2530	2,500	+0.01(+2.39%)
Dec 11, 2015		0.2471	0.2471	0.2471	0	-0.00(-0.36%)
Dec 09, 2015		0.2480	0.2480	0.2480	0	+0.00(+0.00%)
Dec 08, 2015	0.2480	0.2480	0.2480	0.2480	10,000	+0.00(+1.97%)
Dec 07, 2015	0.2498	0.2498	0.2432	0.2432	5,000	-0.03(-10.26%)
Dec 04, 2015	0.2613	0.2710	0.2597	0.2710	50,485	+0.02(+8.40%)
Dec 03, 2015	0.2520	0.2530	0.2494	0.2500	16,956	+0.01(+2.04%)
Dec 01, 2015		0.2450	0.2450	0.2450	0	+0.00(+0.00%)
Nov 30, 2015	0.2263	0.2450	0.2200	0.2450	5,500	+0.01(+4.70%)
Nov 27, 2015	0.2339	0.2380	0.2339	0.2340	4,000	-0.00(-0.43%)
Nov 24, 2015		0.2350	0.2350	0.2350	0	-0.00(-1.18%)
Nov 20, 2015	0.2378	0.2378	0.2378	0.2378	100	-0.02(-7.11%)
Nov 19, 2015	0.2586	0.2600	0.2560	0.2560	27,499	+0.01(+2.52%)
Nov 18, 2015	0.2435	0.2497	0.2435	0.2497	6,000	+0.01(+3.61%)
Nov 17, 2015	0.2410	0.2410	0.2409	0.2410	8,000	-0.01(-3.60%)
Nov 16, 2015	0.2500	0.2500	0.2500	0.2500	10,000	-0.01(-2.72%)
Nov 13, 2015	0.2550	0.2570	0.2550	0.2570	6,000	+0.01(+4.47%)
Nov 12, 2015	0.2340	0.2460	0.2340	0.2460	17,310	+0.00(+0.00%)
Nov 11, 2015	0.2460	0.2460	0.2460	0.2460	1,500	-0.01(-2.77%)
Nov 10, 2015	0.2456	0.2530	0.2400	0.2530	9,290	+0.01(+5.42%)
Nov 09, 2015	0.2540	0.2540	0.2400	0.2400	13,290	-0.00(-0.21%)
Nov 06, 2015	0.2470	0.2470	0.2347	0.2405	19,488	-0.01(-5.31%)
Nov 05, 2015	0.2550	0.2600	0.2400	0.2540	26,600	-0.01(-3.79%)
Nov 04, 2015	0.2647	0.2648	0.2584	0.2640	21,497	+0.01(+3.13%)
Nov 03, 2015	0.2631	0.2650	0.2480	0.2560	45,200	+0.01(+5.35%)

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