Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012		2.380	2.380	2.380	0	-0.03(-1.24%)
Jul 30, 2012	2.410	2.410	2.410	2.410	100	+0.07(+2.99%)
Jul 26, 2012		2.340	2.340	2.340	0	+0.06(+2.63%)
Jul 25, 2012	2.280	2.280	2.280	2.280	1,000	+0.01(+0.44%)
Jul 24, 2012	2.270	2.270	2.270	2.270	1,000	-0.03(-1.22%)
Jul 23, 2012	2.300	2.300	2.298	2.298	1,500	-0.16(-6.59%)
Jul 20, 2012	2.460	2.460	2.460	2.460	175	-0.05(-1.99%)
Jul 18, 2012		2.510	2.510	2.510	0	-0.08(-2.98%)
Jul 16, 2012		2.587	2.587	2.587	0	+0.06(+2.21%)
Jul 14, 2012	2.530	2.532	2.530	2.531	1,100	+0.00(+0.00%)
Jul 13, 2012	2.530	2.532	2.530	2.531	1,100	+0.16(+6.79%)
Jul 12, 2012	2.370	2.370	2.370	2.370	400	-0.12(-4.82%)
Jul 11, 2012	2.490	2.490	2.490	2.490	700	-0.08(-3.19%)
Jul 10, 2012	2.572	2.572	2.572	2.572	800	-0.14(-5.09%)
Jul 05, 2012		2.710	2.710	2.710	0	+0.00(+0.00%)
Jul 03, 2012	2.630	2.710	2.630	2.710	4,989	+0.10(+4.03%)
Jun 29, 2012		2.605	2.605	2.605	0	+0.19(+8.09%)
Jun 28, 2012	2.410	2.410	2.410	2.410	843	-0.02(-0.82%)
Jun 26, 2012		2.430	2.430	2.430	0	-0.16(-6.07%)
Jun 25, 2012	2.560	2.590	2.560	2.587	2,500	-0.05(-2.01%)
Jun 22, 2012	2.640	2.640	2.640	2.640	1,000	+0.09(+3.53%)
Jun 21, 2012	2.600	2.600	2.550	2.550	7,500	-0.19(-6.93%)
Jun 20, 2012	2.740	2.740	2.740	2.740	11,000	-0.09(-3.18%)
Jun 19, 2012	2.830	2.830	2.830	2.830	10,000	+0.05(+1.76%)
Jun 18, 2012	2.781	2.781	2.781	2.781	500	-0.03(-1.03%)
Jun 14, 2012		2.810	2.810	2.810	0	+0.07(+2.48%)
Jun 11, 2012		2.742	2.742	2.742	0	+0.03(+1.03%)
Jun 08, 2012	2.650	2.714	2.650	2.714	2,800	+0.03(+1.27%)
Jun 07, 2012	2.810	2.810	2.678	2.680	11,696	-0.09(-3.25%)
Jun 06, 2012	2.770	2.770	2.770	2.770	400	+0.10(+3.90%)
Jun 05, 2012	2.700	2.700	2.666	2.666	3,100	+0.04(+1.52%)
Jun 04, 2012	2.630	2.650	2.580	2.626	6,700	-0.09(-3.46%)
Jun 01, 2012	2.500	2.760	2.500	2.720	19,100	+0.21(+8.45%)
May 31, 2012	2.489	2.508	2.489	2.508	1,400	-0.03(-1.22%)
May 29, 2012	2.539	2.539	2.539	2.539	0	+0.07(+2.79%)
May 25, 2012	2.478	2.478	2.460	2.470	3,140	+0.08(+3.35%)
May 24, 2012	2.391	2.400	2.390	2.390	5,000	+0.06(+2.58%)
May 22, 2012		2.330	2.330	2.330	0	-0.03(-1.27%)
May 17, 2012		2.360	2.360	2.360	0	+0.12(+5.17%)
May 16, 2012	2.286	2.290	2.244	2.244	900	-0.06(-2.43%)
May 15, 2012	2.400	2.430	2.300	2.300	9,250	-0.13(-5.19%)
May 14, 2012	2.440	2.446	2.424	2.426	6,400	+0.13(+5.48%)
May 09, 2012		2.300	2.300	2.300	0	+0.01(+0.44%)
May 08, 2012	2.386	2.386	2.290	2.290	3,600	-0.41(-15.09%)
May 02, 2012		2.697	2.697	2.697	0	-0.04(-1.57%)
May 01, 2012	2.790	2.790	2.740	2.740	700	+0.08(+3.01%)
Apr 27, 2012		2.660	2.660	2.660	11,900	-0.04(-1.48%)
Apr 26, 2012	2.625	2.700	2.620	2.700	4,600	+0.21(+8.22%)
Apr 23, 2012		2.495	2.495	2.495	0	-0.11(-4.41%)
Apr 19, 2012		2.610	2.610	2.610	0	+0.08(+3.37%)
Apr 18, 2012	2.530	2.530	2.525	2.525	1,000	+0.19(+8.00%)
Apr 17, 2012	2.338	2.338	2.338	2.338	10,000	+0.04(+1.65%)
Apr 16, 2012	2.300	2.300	2.300	2.300	5,000	-0.05(-2.13%)
Apr 13, 2012	2.340	2.350	2.340	2.350	3,610	+0.04(+1.64%)
Apr 10, 2012		2.312	2.312	2.312	0	-0.10(-4.19%)
Apr 03, 2012		2.413	2.413	2.413	0	-0.13(-5.00%)
Mar 28, 2012		2.540	2.540	2.540	0	+0.01(+0.40%)
Mar 27, 2012	2.530	2.530	2.530	2.530	2,048	-0.07(-2.69%)
Mar 26, 2012	2.607	2.607	2.600	2.600	1,000	+0.15(+6.25%)
Mar 20, 2012		2.447	2.447	2.447	0	-0.17(-6.45%)
Mar 16, 2012	2.616	2.616	2.616	2.616	740	+0.12(+4.63%)
Mar 14, 2012		2.500	2.500	2.500	2,800	-0.23(-8.36%)
Mar 13, 2012	2.730	2.730	2.728	2.728	1,000	+0.07(+2.56%)
Mar 12, 2012	2.700	2.700	2.660	2.660	1,700	-0.09(-3.27%)
Mar 07, 2012		2.750	2.750	2.750	0	+0.00(+0.00%)
Mar 06, 2012	2.750	2.750	2.740	2.750	4,000	-0.17(-5.76%)
Mar 05, 2012	2.918	2.918	2.918	2.918	1,500	-0.08(-2.73%)
Mar 02, 2012	3.010	3.010	3.000	3.000	1,000	-0.04(-1.32%)
Mar 01, 2012	3.040	3.040	3.040	3.040	100	+0.11(+3.75%)
Feb 29, 2012	2.962	2.962	2.930	2.930	3,500	-0.18(-5.79%)
Feb 27, 2012		3.110	3.110	3.110	0	-0.06(-1.86%)
Feb 23, 2012	3.169	3.169	3.169	3.169	0	+0.01(+0.25%)
Feb 22, 2012	3.140	3.171	3.092	3.161	4,397	+0.01(+0.35%)
Feb 21, 2012	2.950	3.150	2.950	3.150	1,625	+0.22(+7.51%)
Feb 17, 2012	2.930	2.930	2.930	2.930	500	-0.03(-1.01%)
Feb 16, 2012	2.940	2.991	2.940	2.960	8,200	-0.11(-3.58%)
Feb 13, 2012		3.070	3.070	3.070	0	+0.00(+0.00%)
Feb 08, 2012		3.070	3.070	3.070	0	+0.04(+1.32%)
Feb 06, 2012		3.030	3.030	3.030	0	-0.11(-3.50%)
Feb 02, 2012		3.140	3.140	3.140	0	+0.00(+0.13%)
Jan 27, 2012		3.136	3.136	3.136	0	-0.03(-1.07%)
Jan 26, 2012	3.170	3.170	3.170	3.170	600	+0.30(+10.45%)
Jan 25, 2012	2.864	2.870	2.864	2.870	1,000	-0.14(-4.65%)
Jan 23, 2012		3.010	3.010	3.010	0	+0.01(+0.33%)
Jan 20, 2012	3.040	3.040	3.000	3.000	5,900	-0.10(-3.23%)
Jan 18, 2012		3.100	3.100	3.100	0	+0.04(+1.31%)
Jan 17, 2012	3.050	3.120	3.050	3.060	3,300	+0.09(+3.03%)
Jan 13, 2012	2.960	2.990	2.960	2.970	3,000	+0.00(+0.00%)
Jan 11, 2012		2.970	2.970	2.970	0	+0.03(+1.00%)
Jan 10, 2012	2.968	2.970	2.930	2.941	2,500	+0.23(+8.51%)
Jan 09, 2012	2.710	2.710	2.710	2.710	6,500	+0.09(+3.44%)
Jan 03, 2012		2.620	2.620	2.620	0	+0.22(+9.17%)
Dec 29, 2011	2.400	2.400	2.400	2.400	0	-0.02(-0.83%)
Dec 28, 2011	2.570	2.570	2.420	2.420	12,500	-0.18(-6.92%)
Dec 27, 2011	2.600	2.600	2.600	2.600	1,500	-0.01(-0.38%)
Dec 23, 2011	2.600	2.610	2.600	2.610	7,300	-0.01(-0.38%)
Dec 20, 2011	2.620	2.620	2.620	2.620	0	+0.13(+5.22%)
Dec 19, 2011	2.500	2.520	2.490	2.490	7,300	-0.08(-3.11%)
Dec 16, 2011	2.590	2.590	2.570	2.570	4,000	+0.13(+5.33%)
Dec 15, 2011	2.570	2.570	2.430	2.440	5,800	+0.02(+0.83%)
Dec 14, 2011	2.530	2.530	2.402	2.420	11,800	-0.23(-8.68%)
Dec 13, 2011	2.690	2.690	2.650	2.650	3,000	-0.14(-5.02%)
Dec 12, 2011	2.800	2.800	2.790	2.790	2,300	-0.21(-7.00%)
Dec 09, 2011	3.055	3.055	3.000	3.000	7,000	-0.17(-5.36%)
Dec 02, 2011		3.170	3.170	3.170	0	+0.11(+3.59%)
Dec 01, 2011	3.060	3.060	3.060	3.060	350	+0.30(+10.87%)
Nov 29, 2011		2.760	2.760	2.760	0	-0.08(-2.82%)
Nov 28, 2011	2.840	2.840	2.840	2.840	250	+0.14(+5.19%)
Nov 23, 2011		2.700	2.700	2.700	0	-0.03(-1.10%)
Nov 21, 2011		2.730	2.730	2.730	0	-0.20(-6.89%)
Nov 18, 2011	3.030	3.030	2.900	2.932	3,800	-0.01(-0.27%)
Nov 17, 2011	3.250	3.250	2.920	2.940	7,550	-0.31(-9.54%)
Nov 16, 2011	3.540	3.540	3.250	3.250	2,000	-0.31(-8.71%)
Nov 15, 2011	3.530	3.560	3.530	3.560	3,000	-0.03(-0.84%)
Nov 11, 2011		3.590	3.590	3.590	0	+0.13(+3.76%)
Nov 09, 2011		3.460	3.460	3.460	0	-0.04(-1.14%)
Nov 08, 2011	3.500	3.500	3.500	3.500	75,610	-0.04(-1.13%)
Nov 07, 2011	3.540	3.540	3.540	3.540	1,000	+0.18(+5.36%)
Nov 03, 2011		3.360	3.360	3.360	0	+0.03(+0.90%)
Nov 02, 2011	3.330	3.330	3.330	3.330	500	+0.11(+3.56%)
Nov 01, 2011	3.150	3.216	3.090	3.216	4,050	-0.36(-10.18%)
Oct 27, 2011		3.580	3.580	3.580	0	+0.20(+5.92%)
Oct 25, 2011		3.380	3.380	3.380	0	+0.12(+3.68%)
Oct 24, 2011	3.260	3.260	3.260	3.260	116,320	+0.14(+4.49%)
Oct 21, 2011	3.120	3.120	3.120	3.120	1,000	+0.03(+0.97%)
Oct 20, 2011	3.100	3.100	3.090	3.090	1,000	-0.12(-3.74%)
Oct 17, 2011	3.210	3.210	3.210	3.210	0	-0.09(-2.73%)
Oct 13, 2011	3.300	3.300	3.300	3.300	6,800	+0.08(+2.48%)
Oct 12, 2011	3.280	3.280	3.180	3.220	9,067	-0.17(-5.01%)
Oct 11, 2011	3.400	3.400	3.390	3.390	300	+0.03(+0.89%)
Oct 10, 2011	3.360	3.450	3.360	3.360	5,500	+0.13(+4.10%)
Oct 06, 2011		3.228	3.228	3.228	0	+0.19(+6.18%)
Oct 05, 2011	2.910	3.040	2.910	3.040	1,400	+0.25(+8.96%)
Oct 04, 2011	2.800	2.820	2.790	2.790	8,500	-0.08(-2.79%)
Oct 03, 2011	2.950	2.950	2.870	2.870	19,200	-0.19(-6.21%)
Sep 28, 2011	3.060	3.060	3.060	3.060	0	-0.12(-3.78%)
Sep 27, 2011	3.160	3.200	3.160	3.180	6,800	+0.40(+14.40%)
Sep 26, 2011	2.910	2.910	2.780	2.780	1,976	-0.35(-11.18%)
Sep 23, 2011	3.290	3.340	3.090	3.130	12,600	-0.25(-7.40%)
Sep 22, 2011	3.370	3.410	3.370	3.380	24,003	-0.37(-9.87%)
Sep 21, 2011	3.870	3.870	3.750	3.750	3,200	-0.08(-2.09%)
Sep 20, 2011	3.760	3.860	3.760	3.830	14,800	+0.02(+0.52%)
Sep 19, 2011	3.800	3.810	3.799	3.810	2,550	-0.01(-0.26%)
Sep 16, 2011	3.810	3.820	3.810	3.820	7,400	+0.12(+3.24%)
Sep 15, 2011	3.740	3.740	3.700	3.700	8,000	-0.12(-3.14%)
Sep 14, 2011	3.795	3.820	3.795	3.820	2,000	-0.23(-5.70%)
Sep 13, 2011	3.950	4.060	3.950	4.051	6,200	+0.25(+6.55%)
Sep 12, 2011	3.808	3.808	3.802	3.802	10,000	-0.35(-8.53%)
Sep 09, 2011	4.164	4.164	4.150	4.156	6,500	-0.06(-1.51%)
Sep 08, 2011	4.230	4.240	4.220	4.220	11,750	+0.15(+3.74%)
Sep 06, 2011		4.068	4.068	4.068	500	-0.05(-1.18%)
Sep 02, 2011	3.930	4.140	3.930	4.117	6,900	+0.24(+6.10%)
Aug 31, 2011		3.880	3.880	3.880	0	+0.02(+0.47%)
Aug 30, 2011	3.820	3.870	3.820	3.862	23,000	+0.11(+2.99%)
Aug 29, 2011	3.780	3.790	3.750	3.750	7,300	+0.11(+3.02%)
Aug 26, 2011	3.640	3.640	3.640	3.640	17,700	+0.05(+1.45%)
Aug 25, 2011	3.590	3.590	3.588	3.588	10,000	+0.11(+3.11%)
Aug 24, 2011	3.445	3.480	3.445	3.480	438,000	-0.07(-2.05%)
Aug 23, 2011	3.470	3.553	3.470	3.553	25,000	+0.19(+5.74%)
Aug 19, 2011		3.360	3.360	3.360	0	+0.12(+3.70%)
Aug 18, 2011	3.280	3.280	3.240	3.240	2,200	-0.11(-3.28%)
Aug 17, 2011	3.401	3.401	3.350	3.350	1,750	-0.05(-1.47%)
Aug 16, 2011	3.500	3.500	3.400	3.400	28,400	-0.08(-2.21%)
Aug 15, 2011	3.480	3.480	3.472	3.477	7,000	+0.12(+3.48%)
Aug 12, 2011	3.380	3.380	3.350	3.360	12,800	+0.08(+2.44%)
Aug 11, 2011	3.610	3.610	3.280	3.280	1,500	+0.08(+2.60%)
Aug 10, 2011	3.197	3.197	3.190	3.197	150,800	-0.04(-1.33%)
Aug 09, 2011	3.190	3.240	3.190	3.240	127,200	+0.12(+3.85%)
Aug 08, 2011	3.080	3.160	3.080	3.120	4,900	-0.02(-0.64%)
Aug 05, 2011	3.110	3.210	3.080	3.140	2,020	-0.01(-0.32%)
Aug 04, 2011	3.360	3.364	3.150	3.150	218,200	-0.41(-11.48%)
Aug 03, 2011	3.560	3.560	3.527	3.559	209,500	-0.00(-0.04%)
Aug 02, 2011	3.440	3.560	3.440	3.560	5,200	+0.11(+3.19%)

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