Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	0.2720	0.2757	0.2534	0.2679	107,900	-0.02(-5.54%)
Feb 26, 2016	0.2930	0.2930	0.2760	0.2836	68,525	+0.00(+1.29%)
Feb 25, 2016	0.2756	0.2880	0.2700	0.2800	24,500	+0.01(+3.70%)
Feb 24, 2016	0.2730	0.2801	0.2700	0.2700	225,175	+0.00(+1.12%)
Feb 23, 2016	0.2488	0.2700	0.2488	0.2670	150,949	+0.01(+5.12%)
Feb 22, 2016	0.2520	0.2540	0.2444	0.2540	47,400	-0.01(-2.31%)
Feb 19, 2016	0.2620	0.2650	0.2560	0.2600	82,800	+0.01(+3.59%)
Feb 18, 2016	0.2430	0.2610	0.2378	0.2510	68,300	+0.00(+1.91%)
Feb 17, 2016	0.2463	0.2463	0.2463	0.2463	1,700	+0.01(+4.41%)
Feb 16, 2016	0.2280	0.2480	0.2280	0.2359	132,619	-0.03(-12.63%)
Feb 12, 2016		0.2700	0.2700	0.2700	0	+0.02(+8.00%)
Feb 11, 2016	0.2318	0.2500	0.2314	0.2500	71,050	+0.04(+17.37%)
Feb 10, 2016	0.2170	0.2170	0.2080	0.2130	59,700	-0.02(-7.39%)
Feb 09, 2016	0.2348	0.2360	0.2270	0.2300	33,645	-0.00(-0.86%)
Feb 08, 2016	0.2240	0.2350	0.2196	0.2320	40,775	+0.01(+3.11%)
Feb 05, 2016	0.2270	0.2270	0.2180	0.2250	39,800	+0.00(+1.35%)
Feb 04, 2016	0.2289	0.2300	0.2200	0.2220	58,978	-0.01(-2.20%)
Feb 03, 2016	0.2032	0.2290	0.2020	0.2270	72,295	+0.02(+7.74%)
Feb 02, 2016	0.2120	0.2120	0.2046	0.2107	16,100	+0.01(+2.53%)
Feb 01, 2016	0.2092	0.2092	0.2015	0.2055	154,350	-0.01(-4.42%)
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%)
Nov 02, 2015	0.2730	0.2730	0.2430	0.2430	24,000	-0.03(-10.12%)
Oct 30, 2015	0.2703	0.2703	0.2703	0.2703	5,000	-0.01(-3.45%)
Oct 29, 2015	0.2800	0.2800	0.2800	0.2800	230	-0.00(-1.75%)
Oct 28, 2015	0.2870	0.2886	0.2850	0.2850	27,500	+0.00(+1.42%)
Oct 27, 2015	0.2810	0.2810	0.2810	0.2810	1,570	-0.02(-6.95%)
Oct 26, 2015	0.2950	0.3020	0.2950	0.3020	18,200	+0.01(+4.86%)
Oct 22, 2015		0.2880	0.2880	0.2880	0	+0.00(+0.31%)
Oct 20, 2015		0.2871	0.2871	0.2871	0	+0.00(+1.00%)
Oct 19, 2015	0.2843	0.2843	0.2843	0.2843	631	-0.03(-9.47%)
Oct 16, 2015	0.3128	0.3140	0.3128	0.3140	17,500	+0.01(+2.82%)
Oct 15, 2015	0.3160	0.3170	0.3054	0.3054	20,000	-0.00(-0.75%)
Oct 14, 2015	0.3210	0.3210	0.3063	0.3077	14,900	+0.01(+3.26%)
Oct 13, 2015	0.2862	0.3010	0.2850	0.2980	18,200	+0.01(+2.76%)
Oct 12, 2015	0.2871	0.2940	0.2800	0.2900	96,500	+0.02(+7.81%)
Oct 09, 2015	0.2695	0.2695	0.2600	0.2690	10,900	+0.01(+3.86%)
Oct 06, 2015		0.2590	0.2590	0.2590	0	+0.03(+15.01%)
Oct 02, 2015		0.2252	0.2252	0.2252	0	+0.01(+4.74%)
Oct 01, 2015	0.2134	0.2150	0.2134	0.2150	6,100	-0.00(-1.38%)
Sep 30, 2015	0.2109	0.2180	0.2000	0.2180	15,500	+0.01(+2.83%)
Sep 29, 2015	0.2120	0.2124	0.2120	0.2120	14,000	+0.00(+0.86%)
Sep 28, 2015	0.2190	0.2190	0.2090	0.2102	36,500	-0.01(-5.95%)
Sep 25, 2015	0.2200	0.2235	0.2200	0.2235	8,537	+0.00(+1.59%)
Sep 24, 2015	0.2220	0.2229	0.2200	0.2200	7,000	+0.00(+1.95%)
Sep 23, 2015	0.2158	0.2158	0.2158	0.2158	1,000	+0.01(+5.78%)
Sep 22, 2015	0.2140	0.2140	0.2000	0.2040	53,600	-0.02(-6.89%)
Sep 21, 2015	0.2281	0.2281	0.2178	0.2191	22,037	-0.03(-12.85%)
Sep 18, 2015	0.2642	0.2690	0.2478	0.2514	8,600	-0.00(-0.95%)
Sep 17, 2015	0.2596	0.2596	0.2480	0.2538	16,219	-0.01(-2.38%)
Sep 16, 2015	0.2498	0.2600	0.2498	0.2600	8,000	+0.02(+6.12%)
Sep 15, 2015	0.2450	0.2450	0.2450	0.2450	5,000	-0.01(-2.00%)
Sep 14, 2015	0.2492	0.2500	0.2492	0.2500	10,555	-0.01(-3.85%)
Sep 11, 2015	0.2600	0.2600	0.2600	0.2600	5,000	-0.01(-2.48%)
Sep 10, 2015	0.2593	0.2698	0.2593	0.2666	18,500	+0.02(+6.64%)
Sep 08, 2015		0.2500	0.2500	0.2500	0	-0.01(-2.19%)
Sep 03, 2015		0.2556	0.2556	0.2556	0	-0.02(-8.71%)
Sep 02, 2015	0.2800	0.2800	0.2800	0.2800	1,800	+0.02(+6.06%)
Sep 01, 2015	0.2824	0.2824	0.2640	0.2640	8,300	-0.02(-5.71%)
Aug 31, 2015	0.2849	0.2849	0.2800	0.2800	9,350	+0.01(+2.26%)
Aug 28, 2015	0.2700	0.2746	0.2700	0.2738	17,750	+0.04(+15.04%)
Aug 27, 2015	0.2344	0.2380	0.2344	0.2380	4,200	+0.02(+8.18%)
Aug 26, 2015	0.2274	0.2316	0.2200	0.2200	17,000	-0.02(-7.72%)
Aug 25, 2015	0.2384	0.2384	0.2384	0.2384	1,500	-0.01(-5.40%)
Aug 24, 2015	0.2330	0.2330	0.2330	0.2520	12,000	-0.01(-4.55%)
Aug 21, 2015	0.2640	0.2640	0.2640	0.2640	5,000	-0.02(-8.54%)
Aug 20, 2015	0.2800	0.2927	0.2800	0.2886	8,500	+0.03(+11.02%)
Aug 19, 2015	0.2585	0.2600	0.2585	0.2600	6,500	+0.00(+0.00%)
Aug 18, 2015	0.2600	0.2600	0.2600	0.2600	1,500	+0.00(+0.60%)
Aug 17, 2015	0.2585	0.2585	0.2585	0.2585	100	+0.00(+1.63%)
Aug 13, 2015		0.2543	0.2543	0.2543	0	-0.01(-2.19%)
Aug 12, 2015	0.2550	0.2600	0.2495	0.2600	16,500	+0.01(+2.69%)
Aug 11, 2015	0.2450	0.2532	0.2450	0.2532	10,500	+0.02(+7.15%)
Aug 10, 2015	0.2304	0.2500	0.2304	0.2363	28,600	+0.01(+2.74%)
Aug 07, 2015	0.2298	0.2400	0.2272	0.2300	18,200	+0.00(+0.00%)
Aug 06, 2015	0.2400	0.2400	0.2297	0.2300	27,616	-0.01(-6.12%)
Aug 04, 2015		0.2450	0.2450	0.2450	0	+0.02(+8.99%)
Jul 31, 2015		0.2248	0.2248	0.2248	0	-0.01(-3.35%)
Jul 30, 2015	0.2340	0.2400	0.2250	0.2326	9,799	-0.01(-2.76%)
Jul 29, 2015	0.2493	0.2493	0.2392	0.2392	12,800	-0.02(-8.00%)
Jul 27, 2015		0.2600	0.2600	0.2600	0	+0.01(+4.02%)
Jul 24, 2015	0.2480	0.2500	0.2287	0.2500	22,009	-0.00(-0.02%)
Jul 23, 2015	0.2490	0.2500	0.2490	0.2500	5,000	+0.01(+4.17%)
Jul 22, 2015	0.2400	0.2400	0.2400	0.2400	19,411	-0.02(-8.12%)
Jul 21, 2015	0.2644	0.2644	0.2527	0.2612	3,850	-0.05(-17.34%)
Jul 17, 2015		0.3160	0.3160	0.3160	0	+0.01(+3.61%)
Jul 15, 2015		0.3050	0.3050	0.3050	0	-0.00(-0.33%)
Jul 10, 2015		0.3060	0.3060	0.3060	0	-0.01(-4.38%)
Jul 09, 2015	0.3200	0.3200	0.3200	0.3200	2,500	+0.00(+1.27%)
Jul 08, 2015	0.3008	0.3160	0.3008	0.3160	3,200	+0.03(+8.97%)
Jul 07, 2015	0.2954	0.2954	0.2900	0.2900	46,000	-0.01(-3.33%)
Jul 06, 2015	0.3375	0.3375	0.2900	0.3000	21,209	-0.03(-8.55%)
Jul 02, 2015		0.3281	0.3281	0.3281	0	-0.00(-0.35%)
Jun 29, 2015		0.3292	0.3292	0.3292	0	-0.00(-0.24%)
Jun 25, 2015		0.3300	0.3300	0.3300	0	-0.00(-0.66%)
Jun 24, 2015	0.3238	0.3322	0.3157	0.3322	2,400	+0.01(+1.59%)
Jun 22, 2015		0.3270	0.3270	0.3270	0	-0.01(-3.14%)
Jun 18, 2015		0.3376	0.3376	0.3376	0	+0.02(+4.84%)
Jun 17, 2015	0.3060	0.3220	0.3060	0.3220	12,300	+0.02(+6.91%)
Jun 15, 2015		0.3012	0.3012	0.3012	0	-0.03(-9.06%)
Jun 11, 2015		0.3312	0.3312	0.3312	0	+0.00(+0.67%)
Jun 10, 2015	0.3322	0.3322	0.3290	0.3290	3,500	-0.01(-4.15%)
Jun 09, 2015	0.3267	0.3432	0.3267	0.3432	1,700	+0.02(+5.10%)
Jun 05, 2015		0.3266	0.3266	0.3266	0	+0.01(+2.70%)
Jun 04, 2015	0.3210	0.3300	0.3000	0.3180	13,568	-0.02(-6.64%)
Jun 03, 2015	0.3406	0.3406	0.3406	0.3406	500	-0.02(-4.67%)
Jun 02, 2015	0.3573	0.3573	0.3573	0.3573	2,800	+0.01(+2.23%)
May 29, 2015		0.3495	0.3495	0.3495	0	+0.00(+0.55%)
May 27, 2015		0.3476	0.3476	0.3476	0	+0.01(+2.24%)
May 22, 2015		0.3400	0.3400	0.3400	0	+0.00(+1.07%)
May 19, 2015		0.3364	0.3364	0.3364	0	+0.01(+1.94%)
May 18, 2015	0.3300	0.3300	0.3272	0.3300	15,475	-0.01(-2.37%)
May 14, 2015		0.3380	0.3380	0.3380	0	-0.00(-0.12%)
May 13, 2015	0.3410	0.3410	0.3384	0.3384	3,500	+0.01(+2.55%)
May 12, 2015	0.3327	0.3400	0.3300	0.3300	6,000	+0.04(+12.24%)
May 08, 2015		0.2940	0.2940	0.2940	0	-0.00(-1.14%)
May 07, 2015	0.2974	0.2974	0.2974	0.2974	25,000	-0.01(-2.17%)
May 06, 2015	0.3050	0.3050	0.3040	0.3040	7,500	-0.00(-0.30%)
May 05, 2015	0.3080	0.3080	0.3049	0.3049	6,000	+0.01(+2.32%)
May 01, 2015		0.2980	0.2980	0.2980	0	+0.02(+5.30%)
Apr 30, 2015	0.2830	0.2830	0.2830	0.2830	2,960	-0.02(-7.18%)
Apr 29, 2015	0.3050	0.3141	0.3049	0.3049	31,400	-0.00(-0.97%)
Apr 28, 2015	0.3100	0.3195	0.3079	0.3079	99,212	+0.01(+4.55%)
Apr 27, 2015	0.2750	0.2945	0.2750	0.2945	25,000	+0.02(+6.55%)
Apr 24, 2015	0.2700	0.2764	0.2700	0.2764	22,500	+0.00(+0.73%)
Apr 23, 2015	0.2744	0.2744	0.2744	0.2744	5,000	+0.02(+7.95%)
Apr 22, 2015	0.2421	0.2645	0.2421	0.2542	52,700	+0.02(+10.04%)
Apr 21, 2015	0.2060	0.2310	0.2060	0.2310	13,600	+0.02(+9.01%)
Apr 20, 2015	0.2119	0.2119	0.2119	0.2119	1,000	-0.01(-3.55%)
Apr 17, 2015	0.2333	0.2333	0.2197	0.2197	16,000	-0.02(-7.30%)
Apr 16, 2015	0.2360	0.2370	0.2360	0.2370	5,000	+0.01(+3.04%)
Apr 15, 2015	0.2258	0.2300	0.2258	0.2300	25,000	+0.01(+5.99%)
Apr 14, 2015	0.2170	0.2170	0.2170	0.2170	3,000	-0.02(-6.63%)
Apr 13, 2015	0.2324	0.2324	0.2324	0.2324	2,500	-0.01(-2.76%)
Apr 10, 2015	0.2390	0.2390	0.2390	0.2390	3,000	+0.00(+0.34%)
Apr 08, 2015		0.2382	0.2382	0.2382	0	+0.00(+0.42%)
Apr 07, 2015	0.2372	0.2372	0.2372	0.2372	11,000	-0.00(-0.29%)
Apr 06, 2015	0.2150	0.2379	0.2150	0.2379	6,000	+0.00(+0.13%)
Apr 02, 2015		0.2376	0.2376	0.2376	0	-0.03(-9.66%)
Apr 01, 2015	0.2395	0.2660	0.2395	0.2630	12,600	+0.05(+22.10%)
Mar 30, 2015		0.2154	0.2154	0.2154	0	-0.03(-13.84%)
Mar 27, 2015	0.2400	0.2500	0.2400	0.2500	11,210	+0.01(+3.01%)
Mar 26, 2015	0.2427	0.2450	0.2427	0.2427	20,000	-0.02(-5.93%)
Mar 25, 2015	0.2580	0.2580	0.2580	0.2580	2,000	+0.01(+3.20%)
Mar 24, 2015	0.2501	0.2501	0.2500	0.2500	20,000	+0.04(+16.82%)
Mar 19, 2015		0.2140	0.2140	0.2140	0	-0.01(-5.31%)
Mar 18, 2015	0.1995	0.2260	0.1995	0.2260	9,900	+0.03(+13.00%)
Mar 17, 2015	0.2000	0.2000	0.2000	0.2000	835	+0.01(+4.71%)
Mar 16, 2015	0.2200	0.2220	0.1910	0.1910	20,450	-0.02(-9.05%)
Mar 13, 2015	0.2000	0.2100	0.2000	0.2100	9,915	+0.03(+16.67%)
Mar 12, 2015	0.1916	0.1916	0.1800	0.1800	9,300	-0.04(-18.18%)
Mar 11, 2015	0.2030	0.2200	0.1940	0.2200	50,000	+0.02(+8.37%)
Mar 10, 2015	0.2236	0.2276	0.2030	0.2030	47,000	-0.02(-10.96%)
Mar 09, 2015	0.2322	0.2342	0.2280	0.2280	57,050	-0.01(-3.31%)
Mar 06, 2015	0.2561	0.2580	0.2358	0.2358	47,199	-0.02(-8.85%)
Mar 04, 2015		0.2587	0.2587	0.2587	0	-0.01(-4.33%)
Mar 03, 2015	0.2703	0.2704	0.2703	0.2704	1,400	-0.01(-3.43%)

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