Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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