Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		0.3667	0.3667	0.3667	0	+0.01(+3.30%)
Mar 28, 2018	0.3600	0.3600	0.3550	0.3550	17,500	+0.01(+1.43%)
Mar 26, 2018		0.3500	0.3500	0.3500	0	+0.01(+1.45%)
Mar 23, 2018	0.3450	0.3450	0.3450	0.3450	13,708	+0.01(+3.29%)
Mar 21, 2018		0.3340	0.3340	0.3340	0	+0.01(+2.67%)
Mar 20, 2018	0.3300	0.3350	0.3253	0.3253	15,250	+0.00(+1.50%)
Mar 19, 2018	0.3181	0.3205	0.3181	0.3205	1,100	-0.00(-0.16%)
Mar 16, 2018	0.3200	0.3260	0.3200	0.3210	5,202	-0.01(-1.53%)
Mar 15, 2018	0.3350	0.3350	0.3260	0.3260	81,085	+0.00(+1.12%)
Mar 14, 2018	0.3200	0.3224	0.3159	0.3224	58,500	-0.01(-2.30%)
Mar 13, 2018	0.3300	0.3300	0.3300	0.3300	1,000	+0.02(+5.10%)
Mar 12, 2018	0.3200	0.3207	0.3140	0.3140	155,000	-0.01(-3.35%)
Mar 09, 2018	0.3325	0.3325	0.3249	0.3249	7,500	-0.01(-3.01%)
Mar 08, 2018	0.3360	0.3360	0.3350	0.3350	12,600	+0.00(+1.32%)
Mar 06, 2018		0.3306	0.3306	0.3306	0	+0.02(+7.70%)
Mar 05, 2018	0.3070	0.3070	0.3070	0.3070	2,000	-0.01(-4.09%)
Mar 02, 2018	0.3115	0.3201	0.3115	0.3201	2,500	+0.01(+3.53%)
Mar 01, 2018	0.3090	0.3092	0.3090	0.3092	5,255	+0.01(+3.01%)
Feb 28, 2018	0.3140	0.3140	0.3000	0.3002	27,850	-0.01(-3.23%)
Feb 27, 2018	0.3200	0.3200	0.3102	0.3102	2,100	-0.01(-4.55%)
Feb 26, 2018	0.3328	0.3410	0.3250	0.3250	23,565	-0.01(-1.87%)
Feb 23, 2018	0.3312	0.3312	0.3312	0.3312	5,000	+0.02(+5.88%)
Feb 22, 2018				0.3128	0	-0.01(-1.94%)
Feb 20, 2018		0.3190	0.3190	0.3190	0	-0.01(-2.83%)
Feb 16, 2018		0.3283	0.3283	0.3283	0	-0.01(-2.00%)
Feb 15, 2018	0.3298	0.3350	0.3298	0.3350	2,900	+0.00(+1.45%)
Feb 14, 2018	0.3188	0.3350	0.3188	0.3302	21,000	+0.02(+6.48%)
Feb 13, 2018	0.3101	0.3101	0.3101	0.3101	250	+0.01(+1.67%)
Feb 12, 2018	0.3150	0.3150	0.3050	0.3050	53,000	-0.01(-1.99%)
Feb 09, 2018	0.3334	0.3334	0.3112	0.3112	8,600	-0.01(-4.07%)
Feb 08, 2018	0.3235	0.3244	0.3235	0.3244	7,900	+0.00(+0.90%)
Feb 06, 2018		0.3215	0.3215	0.3215	0	+0.01(+2.68%)
Feb 05, 2018	0.3325	0.3350	0.3131	0.3131	8,200	-0.02(-5.98%)
Feb 02, 2018	0.3505	0.3550	0.3300	0.3330	203,857	-0.01(-3.31%)
Feb 01, 2018	0.3540	0.3594	0.3322	0.3444	16,050	+0.01(+4.33%)
Jan 31, 2018	0.3391	0.3510	0.3301	0.3301	33,100	-0.02(-4.60%)
Jan 30, 2018	0.3463	0.3463	0.3460	0.3460	4,100	-0.00(-1.21%)
Jan 29, 2018	0.3550	0.3550	0.3464	0.3503	58,722	-0.01(-4.04%)
Jan 26, 2018	0.3700	0.3700	0.3650	0.3650	13,487	-0.01(-1.35%)
Jan 25, 2018	0.3750	0.3750	0.3672	0.3700	27,000	+0.00(+0.16%)
Jan 24, 2018	0.3600	0.3694	0.3550	0.3694	52,400	+0.01(+3.71%)
Jan 23, 2018	0.3350	0.3590	0.3350	0.3562	45,416	+0.01(+1.92%)
Jan 22, 2018	0.3350	0.3495	0.3350	0.3495	8,900	+0.01(+2.04%)
Jan 19, 2018	0.3415	0.3425	0.3320	0.3425	9,500	-0.00(-1.01%)
Jan 17, 2018		0.3460	0.3460	0.3460	80	-0.01(-3.67%)
Jan 16, 2018	0.3370	0.3592	0.3370	0.3592	49,600	+0.06(+19.73%)
Jan 12, 2018		0.3000	0.3000	0.3000	0	+0.01(+1.69%)
Jan 11, 2018	0.2950	0.2950	0.2950	0.2950	5,000	-0.01(-2.67%)
Jan 09, 2018		0.3031	0.3031	0.3031	100	+0.01(+4.52%)
Jan 04, 2018		0.2900	0.2900	0.2900	0	-0.01(-3.33%)
Jan 03, 2018	0.2990	0.3000	0.2990	0.3000	20,423	+0.01(+3.45%)

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