Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2015	0.2773	0.3000	0.2700	0.2800	51,449	+0.01(+3.70%)
Feb 27, 2015	0.2753	0.2758	0.2700	0.2700	43,000	-0.01(-2.74%)
Feb 26, 2015	0.2833	0.2980	0.2600	0.2776	62,700	-0.01(-2.25%)
Feb 24, 2015		0.2840	0.2840	0.2840	0	+0.02(+7.09%)
Feb 23, 2015	0.2518	0.2652	0.2518	0.2652	11,000	-0.00(-1.41%)
Feb 20, 2015	0.2800	0.3000	0.2690	0.2690	35,563	-0.01(-3.96%)
Feb 18, 2015		0.2801	0.2801	0.2801	0	-0.02(-6.82%)
Feb 17, 2015	0.2920	0.3006	0.2881	0.3006	25,700	+0.01(+3.12%)
Feb 13, 2015		0.2915	0.2915	0.2915	0	+0.00(+0.52%)
Feb 12, 2015	0.2901	0.2901	0.2800	0.2900	22,348	+0.03(+11.54%)
Feb 11, 2015	0.2820	0.2820	0.2600	0.2600	24,000	-0.02(-8.77%)
Feb 10, 2015	0.2850	0.2850	0.2850	0.2850	14,500	+0.00(+0.00%)
Feb 06, 2015		0.2850	0.2850	0.2850	0	-0.02(-6.16%)
Feb 05, 2015	0.2900	0.3037	0.2900	0.3037	9,500	+0.04(+14.60%)
Feb 04, 2015	0.2650	0.2650	0.2650	0.2650	5,000	-0.02(-8.62%)
Feb 02, 2015		0.2900	0.2900	0.2900	0	+0.01(+5.45%)
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%)
Nov 03, 2014	0.2441	0.2590	0.2390	0.2550	43,420	+0.00(+1.51%)
Oct 31, 2014	0.2643	0.2643	0.2490	0.2512	51,450	-0.01(-4.85%)
Oct 30, 2014	0.2700	0.2700	0.2600	0.2640	24,944	-0.02(-5.71%)
Oct 29, 2014	0.3100	0.3100	0.2800	0.2800	10,500	-0.01(-1.79%)
Oct 28, 2014	0.2830	0.2851	0.2830	0.2851	5,000	+0.01(+1.82%)
Oct 27, 2014	0.2896	0.3000	0.2800	0.2800	36,173	-0.02(-6.67%)
Oct 24, 2014	0.2900	0.3000	0.2900	0.3000	51,500	-0.01(-3.85%)
Oct 23, 2014	0.2880	0.3120	0.2880	0.3120	44,000	+0.01(+4.00%)
Oct 22, 2014	0.3127	0.3246	0.3000	0.3000	26,307	-0.02(-6.04%)
Oct 21, 2014	0.3193	0.3193	0.3193	0.3193	100	-0.01(-1.60%)
Oct 20, 2014	0.3259	0.3260	0.3245	0.3245	12,500	+0.00(+0.90%)
Oct 15, 2014	0.3216	0.3216	0.3216	0.3216	1,500	-0.01(-2.78%)
Oct 14, 2014	0.3390	0.3390	0.3290	0.3308	56,313	+0.00(+1.16%)
Oct 13, 2014	0.3082	0.3270	0.2857	0.3270	17,500	+0.03(+10.47%)
Oct 10, 2014	0.2960	0.2960	0.2960	0.2960	2,500	+0.02(+5.71%)
Oct 09, 2014	0.3042	0.3042	0.2800	0.2800	46,560	+0.00(+0.00%)
Oct 08, 2014	0.2640	0.2800	0.2604	0.2800	9,100	+0.01(+3.74%)
Oct 07, 2014	0.2844	0.2844	0.2699	0.2699	27,100	-0.02(-6.93%)
Oct 06, 2014	0.2774	0.2900	0.2631	0.2900	88,201	+0.01(+3.57%)
Oct 03, 2014	0.2862	0.2862	0.2762	0.2800	49,750	-0.01(-4.99%)
Oct 02, 2014	0.3100	0.3120	0.2947	0.2947	16,500	+0.00(+0.37%)
Oct 01, 2014	0.2936	0.2936	0.2936	0.2936	3,000	+0.02(+5.73%)
Sep 30, 2014	0.2999	0.2999	0.2777	0.2777	43,091	-0.02(-7.74%)
Sep 29, 2014	0.3068	0.3068	0.3010	0.3010	5,750	-0.00(-1.31%)
Sep 26, 2014	0.3040	0.3152	0.3040	0.3050	9,250	+0.02(+5.90%)
Sep 25, 2014	0.2807	0.3040	0.2807	0.2880	104,000	+0.00(+0.56%)
Sep 24, 2014	0.2864	0.2864	0.2864	0.2864	147,500	-0.00(-0.76%)
Sep 23, 2014	0.3000	0.3000	0.2886	0.2886	51,229	+0.01(+4.95%)
Sep 22, 2014	0.2900	0.2900	0.2750	0.2750	30,850	-0.03(-11.29%)
Sep 19, 2014	0.3120	0.3120	0.3080	0.3100	3,513,825	+0.00(+1.47%)
Sep 18, 2014	0.3100	0.3100	0.3055	0.3055	48,000	+0.01(+3.91%)
Sep 17, 2014	0.3300	0.3300	0.2900	0.2940	23,900	-0.04(-12.29%)
Sep 16, 2014	0.3300	0.3420	0.3300	0.3352	7,500	+0.02(+5.74%)
Sep 15, 2014	0.3120	0.3173	0.3120	0.3170	12,000	+0.01(+4.28%)
Sep 12, 2014	0.3065	0.3166	0.3040	0.3040	18,390	-0.03(-8.54%)
Sep 10, 2014		0.3324	0.3324	0.3324	0	+0.00(+0.45%)
Sep 09, 2014	0.3320	0.3324	0.3309	0.3309	19,900	-0.01(-3.25%)
Sep 08, 2014	0.3506	0.3506	0.3420	0.3420	5,100	-0.02(-4.89%)
Sep 05, 2014		0.3600	0.3600	0.3596	31,550	-0.00(-0.11%)
Sep 04, 2014	0.3844	0.3844	0.3600	0.3600	16,860	-0.03(-6.57%)
Sep 03, 2014	0.3800	0.3853	0.3750	0.3853	74,700	+0.00(+0.60%)
Sep 02, 2014	0.4040	0.4040	0.3880	0.3830	9,065	-0.03(-6.81%)
Aug 29, 2014		0.4110	0.4110	0.4110	0	+0.02(+6.28%)
Aug 28, 2014	0.3998	0.4000	0.3867	0.3867	41,217	-0.02(-4.80%)
Aug 27, 2014	0.4011	0.4062	0.4011	0.4062	6,000	+0.02(+4.18%)
Aug 26, 2014	0.3899	0.3966	0.3899	0.3899	356,950	-0.00(-0.28%)
Aug 25, 2014	0.4061	0.4061	0.3910	0.3910	27,080	-0.03(-6.90%)
Aug 22, 2014	0.4200	0.4200	0.4200	0.4200	1,000	+0.02(+4.12%)
Aug 21, 2014	0.4034	0.4034	0.4034	0.4034	5,850	+0.00(+0.67%)
Aug 20, 2014	0.4160	0.4160	0.4007	0.4007	19,400	-0.02(-5.67%)
Aug 19, 2014	0.4257	0.4257	0.4248	0.4248	2,000	+0.00(+1.14%)
Aug 18, 2014	0.4413	0.4413	0.4200	0.4200	5,000	-0.02(-4.15%)
Aug 15, 2014	0.4240	0.4382	0.4211	0.4382	15,000	+0.01(+3.11%)
Aug 12, 2014		0.4250	0.4250	0.4250	0	+0.01(+3.03%)
Aug 11, 2014	0.4000	0.4125	0.4000	0.4125	28,000	+0.00(+0.12%)
Aug 06, 2014		0.4120	0.4120	0.4120	0	+0.02(+6.40%)
Aug 05, 2014	0.3935	0.3935	0.3800	0.3872	11,100	-0.02(-3.87%)
Jul 31, 2014		0.4028	0.4028	0.4028	0	-0.02(-4.53%)
Jul 30, 2014	0.4200	0.4219	0.4200	0.4219	10,000	-0.01(-2.61%)
Jul 29, 2014	0.4332	0.4332	0.4332	0.4332	1,000	-0.00(-0.41%)
Jul 28, 2014	0.4190	0.4350	0.4190	0.4350	13,000	+0.02(+3.89%)
Jul 25, 2014	0.4187	0.4187	0.4187	0.4187	2,000	+0.01(+2.15%)
Jul 24, 2014	0.4032	0.4099	0.4032	0.4099	19,000	-0.01(-1.42%)
Jul 23, 2014	0.4438	0.4438	0.4158	0.4158	35,823	-0.01(-3.21%)
Jul 22, 2014	0.4420	0.4519	0.4267	0.4296	44,159	-0.02(-4.32%)
Jul 21, 2014	0.4611	0.4611	0.4420	0.4490	141,775	+0.03(+6.07%)
Jul 18, 2014	0.4233	0.4233	0.4233	0.4233	26,000	+0.01(+1.51%)
Jul 16, 2014		0.4170	0.4170	0.4170	0	-0.00(-0.19%)
Jul 15, 2014	0.4420	0.4420	0.4178	0.4178	38,400	-0.03(-7.44%)
Jul 14, 2014	0.4760	0.4800	0.4420	0.4514	61,368	-0.06(-11.32%)
Jul 11, 2014	0.5090	0.5090	0.5090	0.5090	2,000	+0.02(+3.46%)
Jul 10, 2014	0.5009	0.5200	0.4920	0.4920	26,000	+0.02(+3.93%)
Jul 09, 2014	0.4500	0.4734	0.4500	0.4734	4,500	+0.02(+5.20%)
Jul 08, 2014	0.4500	0.4500	0.4380	0.4500	18,700	+0.02(+3.93%)
Jul 07, 2014	0.4330	0.4330	0.4330	0.4330	2,500	+0.00(+0.46%)
Jul 02, 2014		0.4310	0.4310	0.4310	0	+0.02(+5.64%)
Jun 30, 2014		0.4080	0.4080	0.4080	0	-0.01(-2.86%)
Jun 27, 2014	0.4093	0.4230	0.4093	0.4200	16,500	+0.01(+1.20%)
Jun 26, 2014	0.4142	0.4150	0.4142	0.4150	9,999	+0.00(+0.00%)
Jun 25, 2014	0.4150	0.4150	0.4150	0.4150	6,000	+0.00(+0.73%)
Jun 24, 2014	0.4291	0.4340	0.4120	0.4120	9,290	-0.02(-4.41%)
Jun 23, 2014	0.4310	0.4432	0.4288	0.4310	41,167	+0.05(+12.77%)
Jun 20, 2014	0.4106	0.4106	0.3822	0.3822	481,497	-0.03(-6.92%)
Jun 19, 2014	0.3274	0.4150	0.3274	0.4106	65,790	+0.11(+36.05%)
Jun 18, 2014	0.3080	0.3080	0.3010	0.3018	34,250	+0.00(+0.13%)
Jun 17, 2014	0.2996	0.3014	0.2980	0.3014	130,700	-0.01(-2.27%)
Jun 16, 2014	0.3129	0.3180	0.3084	0.3084	139,100	-0.00(-0.26%)
Jun 12, 2014		0.3092	0.3092	0.3092	0	+0.02(+6.80%)
Jun 11, 2014	0.2900	0.2900	0.2871	0.2895	32,800	+0.00(+1.22%)
Jun 10, 2014	0.2889	0.2889	0.2860	0.2860	6,000	-0.01(-4.03%)
Jun 05, 2014	0.2980	0.2980	0.2980	0.2980	0	+0.01(+2.76%)
Jun 04, 2014	0.2946	0.2946	0.2900	0.2900	780	+0.00(+0.35%)
May 30, 2014		0.2890	0.2890	0.2890	0	+0.01(+2.85%)
May 29, 2014	0.2550	0.2810	0.2550	0.2810	3,000	+0.01(+3.80%)
May 28, 2014	0.2743	0.2743	0.2707	0.2707	16,800	-0.01(-5.02%)
May 27, 2014	0.2850	0.2850	0.2850	0.2850	395	-0.01(-4.52%)
May 23, 2014		0.2985	0.2985	0.2985	0	-0.00(-0.10%)
May 22, 2014	0.2988	0.2988	0.2988	0.2988	2,500	+0.01(+3.25%)
May 20, 2014	0.2894	0.2894	0.2894	0.2894	0	+0.01(+3.21%)
May 19, 2014	0.2804	0.2804	0.2804	0.2804	10,000	-0.02(-6.56%)
May 14, 2014	0.3001	0.3001	0.3001	0.3001	0	+0.01(+2.21%)
May 08, 2014		0.2936	0.2936	0.2936	0	-0.00(-1.08%)
May 05, 2014	0.2968	0.2968	0.2968	0.2968	0	+0.00(+0.82%)
May 02, 2014	0.2944	0.2944	0.2944	0.2944	2,000	-0.01(-2.35%)

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