Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2019		0.4800	0.4800	0.4800	0	+0.00(+0.00%)
Jul 29, 2019	0.4791	0.4867	0.4791	0.4800	38,150	+0.01(+2.56%)
Jul 26, 2019	0.4715	0.4715	0.4680	0.4680	2,500	-0.02(-4.14%)
Jul 25, 2019	0.4882	0.4882	0.4882	0.4882	500	+0.03(+5.65%)
Jul 24, 2019	0.4950	0.4950	0.4621	0.4621	4,460	-0.04(-8.00%)
Jul 23, 2019	0.5300	0.5300	0.4943	0.5023	43,011	-0.03(-4.87%)
Jul 22, 2019	0.5033	0.5300	0.5033	0.5280	79,200	+0.03(+6.45%)
Jul 19, 2019	0.4750	0.4960	0.4750	0.4960	105,400	+0.02(+4.58%)
Jul 18, 2019	0.4780	0.4900	0.4355	0.4743	163,952	-0.01(-1.15%)
Jul 17, 2019	0.4743	0.4799	0.4635	0.4798	47,145	+0.05(+10.81%)
Jul 16, 2019	0.4330	0.4330	0.4330	0.4330	2,000	-0.01(-1.55%)
Jul 15, 2019	0.4555	0.4555	0.4398	0.4398	9,500	-0.00(-1.06%)
Jul 12, 2019	0.4513	0.4513	0.4445	0.4445	7,000	-0.01(-1.27%)
Jul 11, 2019	0.4498	0.4533	0.4498	0.4502	2,400	+0.00(+0.00%)
Jul 10, 2019	0.4400	0.4505	0.4400	0.4502	20,000	+0.03(+7.96%)
Jul 09, 2019	0.4168	0.4285	0.4168	0.4170	34,580	-0.03(-7.33%)
Jul 08, 2019	0.4374	0.4500	0.4183	0.4500	191,381	+0.03(+7.58%)
Jul 05, 2019	0.4183	0.4183	0.4183	0.4183	800	+0.02(+4.57%)
Jul 03, 2019	0.3997	0.4000	0.3997	0.4000	20,000	+0.00(+0.45%)
Jul 02, 2019	0.3982	0.3982	0.3982	0.3982	500	-0.00(-0.25%)
Jun 28, 2019		0.3992	0.3992	0.3992	0	+0.00(+0.96%)
Jun 27, 2019	0.3954	0.3954	0.3954	0.3954	4,580	-0.01(-2.56%)
Jun 26, 2019	0.3942	0.4058	0.3831	0.4058	8,600	-0.02(-3.79%)
Jun 25, 2019	0.4400	0.4400	0.4149	0.4218	5,264	-0.01(-1.91%)
Jun 24, 2019	0.4255	0.4300	0.4074	0.4300	23,760	+0.03(+6.54%)
Jun 21, 2019	0.4036	0.4036	0.4036	0.4036	100	+0.00(+0.67%)
Jun 20, 2019	0.4022	0.4209	0.4000	0.4009	189,896	+0.05(+15.53%)
Jun 19, 2019	0.3470	0.3470	0.3470	0.3470	300	-0.00(-0.91%)
Jun 18, 2019	0.3460	0.3503	0.3420	0.3502	81,538	+0.00(+0.20%)
Jun 17, 2019	0.3451	0.3495	0.3451	0.3495	10,955	+0.02(+4.77%)
Jun 14, 2019	0.3296	0.3400	0.3296	0.3336	104,100	+0.01(+1.71%)
Jun 12, 2019		0.3280	0.3280	0.3280	0	+0.02(+6.49%)
Jun 10, 2019		0.3080	0.3080	0.3080	0	+0.00(+0.20%)
Jun 07, 2019	0.3220	0.3220	0.3074	0.3074	500	-0.00(-0.71%)
Jun 06, 2019	0.3096	0.3096	0.3096	0.3096	10,000	-0.00(-1.09%)
Jun 05, 2019	0.3167	0.3167	0.3025	0.3130	94,300	-0.00(-0.63%)
Jun 04, 2019	0.3206	0.3206	0.3150	0.3150	44,100	-0.01(-1.72%)
Jun 03, 2019	0.3460	0.3460	0.3151	0.3205	52,000	+0.01(+1.71%)
May 31, 2019	0.3293	0.3293	0.3151	0.3151	68,700	+0.01(+1.65%)
May 24, 2019		0.3100	0.3100	0.3100	0	+0.01(+2.31%)
May 22, 2019		0.3030	0.3030	0.3030	0	-0.01(-3.19%)
May 21, 2019	0.3110	0.3130	0.3110	0.3130	8,180	-0.01(-1.57%)
May 17, 2019		0.3180	0.3180	0.3180	0	-0.02(-5.24%)
May 16, 2019	0.3237	0.3600	0.3200	0.3356	103,000	+0.04(+11.87%)
May 15, 2019	0.3300	0.3300	0.3000	0.3000	3,000	-0.06(-16.67%)
May 14, 2019	0.3200	0.3600	0.3200	0.3600	209,400	+0.04(+12.50%)
May 13, 2019	0.3200	0.3200	0.3200	0.3200	20,000	+0.02(+6.67%)
May 10, 2019	0.3080	0.3080	0.3000	0.3000	21,700	-0.01(-4.46%)
May 09, 2019	0.2890	0.3140	0.2890	0.3140	1,924	+0.01(+1.82%)
May 08, 2019	0.3084	0.3084	0.3084	0.3084	5,000	-0.01(-2.50%)
May 06, 2019		0.3163	0.3163	0.3163	0	-0.01(-2.50%)
Apr 30, 2019		0.3244	0.3244	0.3244	0	-0.01(-2.26%)
Apr 29, 2019	0.3319	0.3319	0.3319	0.3319	2,700	-0.02(-4.76%)
Apr 26, 2019	0.3485	0.3485	0.3485	0.3485	5,300	+0.05(+16.17%)
Apr 25, 2019	0.3000	0.3000	0.3000	0.3000	9,500	-0.01(-2.79%)
Apr 24, 2019	0.2954	0.3086	0.2954	0.3086	20,100	+0.01(+3.98%)
Apr 23, 2019	0.3157	0.3157	0.2960	0.2968	8,600	-0.01(-2.14%)
Apr 22, 2019	0.3199	0.3201	0.3033	0.3033	104,000	-0.02(-6.96%)
Apr 18, 2019	0.3099	0.3260	0.3080	0.3260	154,000	+0.01(+4.45%)
Apr 17, 2019	0.3164	0.3164	0.3090	0.3121	37,000	-0.02(-5.71%)
Apr 15, 2019		0.3310	0.3310	0.3310	0	-0.00(-0.84%)
Apr 10, 2019		0.3338	0.3338	0.3338	0	-0.01(-1.56%)
Apr 08, 2019		0.3391	0.3391	0.3391	0	+0.01(+3.10%)
Apr 05, 2019	0.3289	0.3289	0.3289	0.3289	7,700	+0.00(+0.80%)
Apr 01, 2019		0.3263	0.3263	0.3263	0	+0.01(+2.00%)
Mar 29, 2019	0.3300	0.3340	0.3199	0.3199	26,300	-0.02(-6.08%)
Mar 28, 2019	0.3400	0.3409	0.3400	0.3406	22,500	-0.00(-0.99%)
Mar 27, 2019	0.3400	0.3440	0.3400	0.3440	5,000	-0.01(-4.04%)
Mar 26, 2019	0.3700	0.3700	0.3566	0.3585	31,127	-0.01(-1.51%)
Mar 25, 2019	0.3625	0.3680	0.3600	0.3640	141,200	+0.02(+6.43%)
Mar 22, 2019	0.3424	0.3424	0.3420	0.3420	7,200	-0.01(-1.81%)
Mar 21, 2019	0.3430	0.3640	0.3430	0.3483	71,324	+0.02(+7.17%)
Mar 20, 2019	0.3198	0.3400	0.3198	0.3250	94,674	+0.01(+2.91%)
Mar 19, 2019	0.3255	0.3255	0.3158	0.3158	17,000	-0.00(-0.06%)
Mar 18, 2019	0.3200	0.3200	0.3160	0.3160	11,500	+0.00(+1.22%)
Mar 15, 2019	0.3122	0.3122	0.3122	0.3122	1,400	+0.00(+1.20%)
Mar 14, 2019	0.3191	0.3191	0.3085	0.3085	9,771	-0.01(-3.29%)
Mar 12, 2019		0.3190	0.3190	0.3190	0	+0.01(+2.90%)
Mar 11, 2019	0.3100	0.3100	0.3040	0.3100	12,200	+0.02(+7.64%)
Mar 08, 2019	0.3002	0.3004	0.2880	0.2880	15,600	-0.01(-3.10%)
Mar 07, 2019	0.2972	0.2972	0.2972	0.2972	500	-0.00(-0.20%)
Mar 05, 2019		0.2978	0.2978	0.2978	0	+0.01(+2.90%)
Mar 04, 2019	0.3120	0.3120	0.2840	0.2894	11,427	-0.02(-5.76%)
Feb 28, 2019		0.3071	0.3071	0.3071	0	-0.01(-4.03%)
Feb 27, 2019	0.3200	0.3200	0.3200	0.3200	1,000	+0.01(+2.89%)
Feb 26, 2019	0.3110	0.3110	0.3110	0.3110	2,000	+0.01(+4.29%)
Feb 25, 2019	0.3195	0.3233	0.2982	0.2982	34,890	-0.02(-5.93%)
Feb 22, 2019	0.3180	0.3180	0.3084	0.3170	44,300	+0.00(+1.47%)
Feb 21, 2019	0.2880	0.3124	0.2880	0.3124	1,170	+0.00(+0.97%)
Feb 20, 2019	0.3194	0.3200	0.3070	0.3094	31,660	+0.00(+0.78%)
Feb 19, 2019	0.2900	0.3070	0.2900	0.3070	25,600	+0.03(+10.00%)
Feb 15, 2019	0.2800	0.2800	0.2770	0.2791	32,000	+0.01(+4.96%)
Feb 14, 2019	0.2659	0.2659	0.2659	0.2659	12,000	-0.00(-1.52%)
Feb 13, 2019	0.2638	0.2703	0.2638	0.2700	16,500	+0.02(+7.57%)
Feb 12, 2019	0.2510	0.2510	0.2510	0.2510	6,000	-0.01(-2.52%)
Feb 11, 2019	0.2600	0.2600	0.2538	0.2575	7,615	-0.00(-1.34%)
Feb 08, 2019	0.2560	0.2610	0.2560	0.2610	28,000	-0.01(-3.73%)
Feb 07, 2019	0.2584	0.2711	0.2584	0.2711	20,777	-0.01(-4.17%)
Feb 06, 2019	0.2829	0.2829	0.2829	0.2829	2,575	+0.00(+0.68%)
Feb 05, 2019	0.2730	0.2810	0.2730	0.2810	3,816	-0.01(-4.29%)
Feb 04, 2019	0.2912	0.2936	0.2912	0.2936	4,500	+0.01(+4.48%)
Feb 01, 2019	0.2990	0.2990	0.2810	0.2810	5,500	-0.01(-3.93%)
Jan 31, 2019	0.2925	0.2925	0.2925	0.2925	500	+0.00(+1.56%)
Jan 29, 2019		0.2880	0.2880	0.2880	0	+0.01(+2.45%)
Jan 28, 2019	0.2811	0.2811	0.2811	0.2811	20,000	+0.00(+1.12%)
Jan 25, 2019	0.2850	0.2958	0.2780	0.2780	38,100	-0.00(-0.47%)
Jan 24, 2019	0.2610	0.2810	0.2610	0.2793	20,500	+0.02(+7.42%)
Jan 23, 2019	0.2630	0.2630	0.2600	0.2600	31,886	-0.01(-4.20%)
Jan 18, 2019		0.2714	0.2714	0.2714	0	+0.00(+0.52%)
Jan 17, 2019	0.2707	0.2707	0.2700	0.2700	50,000	-0.02(-6.57%)
Jan 16, 2019	0.2890	0.2890	0.2890	0.2890	130	-0.00(-0.69%)
Jan 15, 2019	0.2910	0.2910	0.2910	0.2910	10,000	-0.01(-3.64%)
Jan 14, 2019	0.3020	0.3020	0.3020	0.3020	3,200	+0.01(+2.03%)
Jan 11, 2019	0.2960	0.2960	0.2960	0.2960	1,000	+0.00(+1.02%)
Jan 10, 2019	0.2905	0.2930	0.2891	0.2930	36,980	-0.01(-3.93%)
Jan 09, 2019	0.3030	0.3050	0.3030	0.3050	59,483	+0.02(+5.17%)
Jan 07, 2019		0.2900	0.2900	0.2900	0	-0.01(-3.33%)
Jan 04, 2019	0.3000	0.3040	0.3000	0.3000	30,500	+0.01(+2.81%)
Jan 03, 2019	0.3000	0.3000	0.2918	0.2918	6,500	+0.01(+2.03%)
Jan 02, 2019	0.2900	0.2900	0.2860	0.2860	15,833	+0.00(+1.42%)
Dec 31, 2018	0.2820	0.2820	0.2820	0.2820	1,800	-0.01(-2.76%)
Dec 28, 2018	0.2900	0.2900	0.2900	0.2900	5,000	+0.00(+0.00%)
Dec 27, 2018	0.2806	0.2900	0.2806	0.2900	2,150	+0.01(+5.45%)
Dec 24, 2018		0.2750	0.2750	0.2750	0	-0.00(-0.83%)
Dec 21, 2018	0.2773	0.2773	0.2773	0.2773	1,000	+0.01(+2.02%)
Dec 20, 2018	0.2717	0.2718	0.2717	0.2718	2,300	+0.01(+2.33%)
Dec 19, 2018	0.2810	0.2810	0.2656	0.2656	63,000	+0.00(+0.42%)
Dec 17, 2018		0.2645	0.2645	0.2645	0	+0.00(+0.00%)
Dec 13, 2018		0.2645	0.2645	0.2645	0	+0.01(+3.73%)
Dec 11, 2018		0.2550	0.2550	0.2550	0	-0.01(-2.30%)
Dec 07, 2018		0.2610	0.2610	0.2610	0	+0.02(+7.05%)
Dec 06, 2018	0.2438	0.2438	0.2438	0.2438	10,000	-0.00(-1.30%)
Dec 04, 2018	0.2470	0.2470	0.2470	0.2470	2,600	-0.01(-4.96%)
Dec 03, 2018	0.2599	0.2599	0.2599	0.2599	500	+0.00(+0.85%)
Nov 30, 2018	0.2458	0.2577	0.2440	0.2577	3,500	+0.01(+2.63%)
Nov 29, 2018	0.2510	0.2511	0.2510	0.2511	7,000	+0.00(+0.68%)
Nov 28, 2018	0.2494	0.2494	0.2494	0.2494	10,000	-0.02(-6.59%)
Nov 26, 2018		0.2670	0.2670	0.2670	0	+0.01(+3.09%)
Nov 23, 2018	0.2680	0.2680	0.2590	0.2590	10,000	-0.01(-4.32%)
Nov 15, 2018		0.2707	0.2707	0.2707	0	+0.00(+0.26%)
Nov 14, 2018	0.2540	0.2700	0.2540	0.2700	10,550	-0.00(-1.46%)
Nov 13, 2018	0.2740	0.2740	0.2740	0.2740	2,500	+0.00(+0.00%)
Nov 09, 2018		0.2740	0.2740	0.2740	0	+0.01(+3.01%)
Nov 08, 2018	0.2719	0.2719	0.2660	0.2660	15,000	-0.00(-1.37%)
Nov 07, 2018	0.2697	0.2697	0.2697	0.2697	2,000	-0.00(-0.88%)
Nov 05, 2018		0.2721	0.2721	0.2721	0	-0.01(-2.82%)
Nov 02, 2018	0.2800	0.2800	0.2800	0.2800	2,000	+0.03(+9.85%)
Nov 01, 2018	0.2549	0.2549	0.2549	0.2549	3,000	-0.01(-5.28%)
Oct 30, 2018		0.2691	0.2691	0.2691	0	-0.00(-1.07%)
Oct 29, 2018	0.2720	0.2720	0.2720	0.2720	740	-0.01(-1.81%)
Oct 25, 2018		0.2770	0.2770	0.2770	0	+0.00(+0.73%)
Oct 24, 2018	0.2750	0.2750	0.2750	0.2750	200	+0.01(+2.04%)
Oct 23, 2018	0.2695	0.2695	0.2695	0.2695	5,500	+0.01(+2.47%)
Oct 17, 2018		0.2630	0.2630	0.2630	0	-0.01(-2.59%)
Oct 15, 2018		0.2700	0.2700	0.2700	0	-0.01(-2.95%)
Oct 12, 2018	0.2782	0.2782	0.2782	0.2782	1,000	-0.00(-0.29%)
Oct 11, 2018	0.2710	0.2790	0.2710	0.2790	2,600	+0.02(+7.64%)
Oct 09, 2018	0.2592	0.2592	0.2592	0.2592	20,000	-0.01(-2.26%)
Oct 08, 2018	0.2652	0.2652	0.2652	0.2652	17,000	-0.01(-3.56%)
Oct 05, 2018	0.2697	0.2750	0.2656	0.2750	36,800	-0.00(-1.43%)
Oct 03, 2018		0.2790	0.2790	0.2790	0	+0.02(+6.49%)
Oct 01, 2018		0.2620	0.2620	0.2620	0	+0.01(+3.52%)
Sep 28, 2018	0.2553	0.2590	0.2531	0.2531	8,500	+0.00(+1.77%)
Sep 26, 2018		0.2487	0.2487	0.2487	0	-0.01(-4.82%)
Sep 25, 2018	0.2613	0.2613	0.2613	0.2613	4,000	-0.00(-1.51%)
Sep 24, 2018	0.2639	0.2653	0.2639	0.2653	22,000	+0.02(+7.19%)
Sep 21, 2018	0.2555	0.2555	0.2475	0.2475	60,000	-0.01(-2.17%)
Sep 19, 2018		0.2530	0.2530	0.2530	0	+0.00(+0.00%)
Sep 18, 2018	0.2521	0.2560	0.2500	0.2530	8,000	+0.01(+3.73%)
Sep 17, 2018	0.2439	0.2439	0.2439	0.2439	500	-0.01(-2.44%)
Sep 14, 2018	0.2500	0.2500	0.2500	0.2500	5,000	+0.00(+0.00%)
Sep 13, 2018	0.2306	0.2500	0.2306	0.2500	11,000	+0.01(+5.49%)
Sep 12, 2018	0.2317	0.2370	0.2305	0.2370	19,200	+0.01(+3.04%)
Sep 11, 2018	0.2300	0.2300	0.2300	0.2300	1,000	-0.01(-5.97%)
Sep 06, 2018		0.2446	0.2446	0.2446	0	+0.00(+0.25%)
Sep 05, 2018	0.2500	0.2500	0.2440	0.2440	6,600	-0.02(-8.27%)
Aug 31, 2018		0.2660	0.2660	0.2660	0	-0.01(-2.56%)
Aug 27, 2018		0.2730	0.2730	0.2730	0	+0.01(+4.56%)
Aug 24, 2018	0.2680	0.2680	0.2611	0.2611	7,000	-0.01(-2.39%)
Aug 23, 2018	0.2733	0.2733	0.2675	0.2675	5,230	-0.01(-2.51%)
Aug 21, 2018		0.2744	0.2744	0.2744	0	+0.03(+11.77%)
Aug 17, 2018		0.2455	0.2455	0.2455	0	-0.00(-1.92%)
Aug 16, 2018	0.2460	0.2550	0.2460	0.2503	144,070	+0.01(+2.58%)
Aug 15, 2018	0.2640	0.2640	0.2440	0.2440	73,650	-0.01(-4.31%)
Aug 14, 2018	0.2650	0.2660	0.2550	0.2550	7,150	-0.02(-8.63%)
Aug 13, 2018	0.2830	0.2830	0.2683	0.2791	67,485	-0.01(-2.07%)
Aug 08, 2018		0.2850	0.2850	0.2850	0	-0.00(-1.42%)
Aug 07, 2018	0.2850	0.2891	0.2850	0.2891	12,840	+0.01(+4.94%)
Aug 06, 2018	0.2755	0.2755	0.2755	0.2755	2,500	-0.01(-3.33%)
Aug 03, 2018	0.2816	0.2850	0.2801	0.2850	1,800	-0.02(-5.00%)
Aug 02, 2018		0.3000	0.3000	0.3000	4	+0.00(+0.00%)

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