Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	0.3000	0.3000	0.3000	0.3000	1,500	+0.00(+0.57%)
Jul 30, 2018	0.3184	0.3184	0.2983	0.2983	18,000	+0.00(+0.00%)
Jul 27, 2018					93	+0.00(+0.00%)
Jul 26, 2018		0.3110	0.3110	0.3110	93	+0.00(+1.30%)
Jul 25, 2018	0.3000	0.3070	0.3000	0.3070	30,955	+0.01(+2.33%)
Jul 24, 2018	0.3000	0.3000	0.3000	0.3000	800	+0.00(+0.64%)
Jul 23, 2018	0.3100	0.3100	0.2981	0.2981	7,000	-0.02(-6.26%)
Jul 20, 2018	0.3180	0.3180	0.3180	0.3180	1,000	+0.01(+2.58%)
Jul 19, 2018	0.3100	0.3100	0.3100	0.3100	20,200	+0.00(+0.00%)
Jul 17, 2018		0.3100	0.3100	0.3100	0	-0.02(-7.41%)
Jul 16, 2018	0.3348	0.3348	0.3348	0.3348	3,500	+0.00(+0.66%)
Jul 13, 2018	0.3363	0.3363	0.3217	0.3326	21,500	-0.01(-3.59%)
Jul 12, 2018	0.3450	0.3450	0.3450	0.3450	20,000	-0.01(-2.82%)
Jul 10, 2018		0.3550	0.3550	0.3550	0	-0.01(-2.50%)
Jul 09, 2018	0.3550	0.3650	0.3550	0.3641	54,034	+0.01(+4.27%)
Jul 06, 2018	0.3510	0.3650	0.3450	0.3492	25,740	-0.00(-0.27%)
Jul 05, 2018	0.3387	0.3670	0.3350	0.3502	149,740	+0.02(+5.63%)
Jul 03, 2018		0.3315	0.3315	0.3315	0	-0.00(-1.04%)
Jul 02, 2018	0.3350	0.3350	0.3350	0.3350	100	+0.01(+2.07%)
Jun 29, 2018	0.3252	0.3290	0.3252	0.3282	11,272	-0.00(-1.44%)
Jun 28, 2018	0.3330	0.3330	0.3330	0.3330	300	+0.01(+2.78%)
Jun 27, 2018	0.3202	0.3240	0.3170	0.3240	50,000	+0.00(+0.37%)
Jun 26, 2018	0.3096	0.3228	0.3096	0.3228	17,020	+0.00(+0.87%)
Jun 25, 2018	0.3172	0.3200	0.3172	0.3200	3,000	+0.01(+1.59%)
Jun 22, 2018	0.3125	0.3247	0.3050	0.3150	93,350	-0.01(-2.78%)
Jun 21, 2018	0.3000	0.3250	0.3000	0.3240	27,000	+0.00(+1.25%)
Jun 20, 2018	0.3200	0.3200	0.3200	0.3200	21,050	-0.01(-1.54%)
Jun 19, 2018	0.3250	0.3250	0.3250	0.3250	10,000	-0.00(-0.88%)
Jun 15, 2018		0.3279	0.3279	0.3279	0	-0.00(-0.21%)
Jun 14, 2018	0.3200	0.3286	0.3200	0.3286	1,200	+0.01(+3.01%)
Jun 13, 2018	0.3151	0.3190	0.3151	0.3190	1,650	-0.00(-0.53%)
Jun 12, 2018	0.3368	0.3368	0.3200	0.3207	20,500	+0.00(+0.16%)
Jun 08, 2018		0.3202	0.3202	0.3202	0	-0.01(-2.13%)
Jun 06, 2018		0.3272	0.3272	0.3272	0	-0.00(-0.85%)
Jun 05, 2018	0.3320	0.3320	0.3300	0.3300	24,900	-0.00(-1.29%)
Jun 04, 2018	0.3213	0.3343	0.3213	0.3343	53,525	+0.02(+6.13%)
May 31, 2018		0.3150	0.3150	0.3150	0	-0.02(-5.97%)
May 30, 2018	0.3250	0.3350	0.3250	0.3350	1,740	+0.02(+6.01%)
May 25, 2018		0.3160	0.3160	0.3160	0	-0.02(-4.53%)
May 24, 2018	0.3275	0.3310	0.3275	0.3310	2,000	+0.01(+1.85%)
May 22, 2018		0.3250	0.3250	0.3250	0	+0.02(+6.21%)
May 21, 2018	0.3060	0.3060	0.3060	0.3060	4,100	-0.01(-3.62%)
May 18, 2018	0.3180	0.3180	0.3159	0.3175	16,277	-0.00(-0.44%)
May 17, 2018	0.3185	0.3189	0.3185	0.3189	10,000	-0.01(-3.36%)
May 16, 2018	0.3300	0.3300	0.3300	0.3300	1,150	+0.01(+1.54%)
May 15, 2018	0.3300	0.3301	0.3250	0.3250	52,500	-0.02(-6.47%)
May 14, 2018	0.3475	0.3475	0.3475	0.3475	2,500	-0.01(-1.78%)
May 10, 2018		0.3538	0.3538	0.3538	0	-0.01(-1.72%)
May 09, 2018	0.3625	0.3625	0.3600	0.3600	40,000	-0.00(-1.10%)
May 08, 2018	0.3640	0.3640	0.3640	0.3640	2,500	-0.01(-1.36%)
May 07, 2018	0.3642	0.3690	0.3642	0.3690	4,000	+0.02(+4.83%)
May 03, 2018		0.3520	0.3520	0.3520	0	+0.02(+5.07%)

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