Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2014	0.3015	0.3015	0.3015	0.3015	2,500	-0.03(-8.22%)
Apr 30, 2014	0.3250	0.3285	0.3205	0.3285	8,360	-0.01(-1.94%)
Apr 29, 2014	0.3261	0.3350	0.3261	0.3350	10,001	-0.00(-0.03%)
Apr 28, 2014	0.3351	0.3351	0.3351	0.3351	5,000	+0.01(+2.67%)
Apr 24, 2014		0.3264	0.3264	0.3264	0	+0.00(+0.21%)
Apr 23, 2014	0.3241	0.3257	0.3241	0.3257	2,100	-0.00(-0.37%)
Apr 21, 2014		0.3269	0.3269	0.3269	0	-0.03(-7.89%)
Apr 15, 2014		0.3549	0.3549	0.3549	0	-0.01(-3.74%)
Apr 14, 2014	0.3706	0.3725	0.3687	0.3687	159,000	-0.00(-1.26%)
Apr 11, 2014	0.3973	0.3973	0.3734	0.3734	0	-0.02(-4.91%)
Apr 09, 2014		0.3927	0.3927	0.3927	0	+0.01(+1.97%)
Apr 07, 2014		0.3851	0.3851	0.3851	0	-0.01(-2.01%)
Apr 04, 2014	0.3930	0.3930	0.3930	0.3930	0	+0.01(+3.34%)
Apr 02, 2014		0.3803	0.3803	0.3803	0	+0.02(+4.31%)
Apr 01, 2014	0.3763	0.3763	0.3646	0.3646	19,500	-0.04(-8.85%)
Mar 28, 2014	0.4000	0.4000	0.4000	0.4000	0	+0.02(+4.44%)
Mar 27, 2014	0.3830	0.3830	0.3830	0.3830	200	-0.00(-1.03%)
Mar 26, 2014	0.3980	0.3980	0.3768	0.3870	19,800	-0.02(-5.61%)
Mar 25, 2014	0.4025	0.4100	0.4025	0.4100	41,400	-0.00(-0.77%)
Mar 24, 2014	0.4216	0.4216	0.4094	0.4132	87,944	-0.03(-6.33%)
Mar 20, 2014	0.4411	0.4411	0.4411	0.4411	0	+0.01(+3.06%)
Mar 19, 2014	0.4330	0.4385	0.4280	0.4280	15,100	-0.01(-1.83%)
Mar 18, 2014	0.4200	0.4560	0.4200	0.4360	79,633	-0.03(-6.44%)
Mar 17, 2014	0.4655	0.4860	0.4589	0.4660	186,051	+0.01(+2.42%)
Mar 14, 2014	0.4612	0.4700	0.4550	0.4550	0	+0.01(+1.79%)
Mar 13, 2014	0.4190	0.4487	0.4190	0.4470	15,351	+0.05(+12.03%)
Mar 12, 2014	0.3990	0.3990	0.3990	0.3990	550	+0.01(+1.79%)
Mar 11, 2014	0.3920	0.3920	0.3920	0.3920	230	-0.01(-2.37%)
Mar 10, 2014	0.3880	0.4015	0.3880	0.4015	35,300	+0.01(+2.21%)
Mar 07, 2014	0.4024	0.4024	0.3819	0.3928	0	-0.03(-6.48%)
Mar 06, 2014	0.4130	0.4242	0.4053	0.4200	72,911	-0.02(-4.37%)
Mar 05, 2014	0.4392	0.4392	0.4392	0.4392	2,000	+0.02(+4.70%)
Mar 04, 2014	0.4198	0.4310	0.4110	0.4195	13,700	-0.02(-4.16%)
Mar 03, 2014	0.4225	0.4463	0.4200	0.4377	56,366	+0.05(+12.23%)
Feb 28, 2014	0.3980	0.3980	0.3880	0.3900	0	-0.01(-2.48%)
Feb 27, 2014	0.4003	0.4180	0.3999	0.3999	57,550	-0.00(-0.17%)
Feb 26, 2014	0.3820	0.4006	0.3820	0.4006	58,300	+0.00(+0.40%)
Feb 21, 2014		0.3990	0.3990	0.3990	0	-0.00(-0.10%)
Feb 20, 2014	0.3940	0.3994	0.3940	0.3994	41,500	+0.02(+4.28%)
Feb 19, 2014	0.4000	0.4000	0.3830	0.3830	11,100	-0.04(-9.46%)
Feb 18, 2014	0.4326	0.4326	0.4200	0.4230	31,750	-0.05(-10.91%)
Feb 14, 2014		0.4748	0.4748	0.4748	0	+0.01(+3.17%)
Feb 13, 2014	0.4604	0.4604	0.4602	0.4602	36,000	+0.03(+7.78%)
Feb 12, 2014	0.4560	0.4560	0.4270	0.4270	11,000	-0.04(-8.39%)
Feb 11, 2014	0.4476	0.4825	0.4476	0.4661	19,200	+0.03(+5.93%)
Feb 10, 2014	0.4070	0.4500	0.4070	0.4400	85,700	+0.05(+13.99%)
Feb 07, 2014	0.3630	0.3860	0.3630	0.3860	0	+0.02(+5.12%)
Feb 05, 2014		0.3672	0.3672	0.3672	0	-0.00(-1.05%)
Feb 04, 2014	0.3711	0.3711	0.3711	0.3711	10,000	+0.03(+9.15%)
Feb 03, 2014	0.3484	0.3520	0.3400	0.3400	26,000	+0.00(+0.65%)
Jan 30, 2014	0.3378	0.3378	0.3378	0.3378	0	+0.00(+0.54%)
Jan 29, 2014	0.3360	0.3360	0.3360	0.3360	14,550	+0.01(+2.07%)
Jan 28, 2014	0.3265	0.3292	0.3265	0.3292	3,800	-0.02(-5.73%)
Jan 27, 2014	0.3492	0.3492	0.3492	0.3492	1,000	+0.00(+0.58%)
Jan 24, 2014	0.3510	0.3510	0.3472	0.3472	0	-0.01(-3.34%)
Jan 23, 2014	0.3650	0.3650	0.3592	0.3592	28,000	+0.01(+3.58%)
Jan 22, 2014	0.3606	0.3606	0.3468	0.3468	40,539	-0.01(-3.21%)
Jan 21, 2014	0.3583	0.3583	0.3583	0.3583	6,000	+0.01(+3.61%)
Jan 17, 2014		0.3458	0.3458	0.3458	0	+0.03(+9.02%)
Jan 16, 2014	0.3172	0.3172	0.3172	0.3172	3,200	-0.01(-2.88%)
Jan 14, 2014	0.3266	0.3266	0.3266	0.3266	0	-0.01(-2.65%)
Jan 13, 2014	0.3178	0.3364	0.3178	0.3355	50,000	+0.05(+17.76%)
Jan 10, 2014	0.2620	0.2849	0.2620	0.2849	8,500	+0.03(+13.06%)
Jan 07, 2014		0.2520	0.2520	0.2520	0	-0.03(-10.00%)
Jan 06, 2014	0.2800	0.2800	0.2800	0.2800	88,779	+0.00(+0.79%)
Jan 03, 2014	0.2720	0.2782	0.2699	0.2778	126,907	+0.01(+3.27%)
Jan 02, 2014	0.2540	0.2690	0.2540	0.2690	134,792	+0.05(+22.27%)
Dec 30, 2013		0.2200	0.2200	0.2200	0	-0.01(-2.22%)
Dec 27, 2013	0.2254	0.2294	0.2209	0.2250	339,276	+0.00(+1.81%)
Dec 26, 2013	0.2050	0.2220	0.1970	0.2210	161,425	+0.01(+4.05%)
Dec 24, 2013	0.2100	0.2170	0.2100	0.2124	24,000	+0.00(+1.14%)
Dec 23, 2013	0.2171	0.2171	0.2100	0.2100	10,400	+0.00(+1.01%)
Dec 20, 2013	0.2016	0.2079	0.2016	0.2079	126,400	+0.01(+2.92%)
Dec 19, 2013	0.1988	0.2050	0.1960	0.2020	31,425	-0.01(-3.81%)
Dec 18, 2013	0.2120	0.2140	0.2089	0.2100	97,500	+0.00(+0.00%)
Dec 17, 2013	0.2175	0.2182	0.2100	0.2100	45,075	-0.01(-4.28%)
Dec 16, 2013	0.2178	0.2204	0.2178	0.2194	12,200	-0.01(-4.61%)
Dec 13, 2013	0.2276	0.2310	0.2276	0.2300	0	+0.01(+5.50%)
Dec 11, 2013	0.2180	0.2180	0.2180	0.2180	0	-0.01(-3.54%)
Dec 10, 2013	0.2148	0.2260	0.2144	0.2260	87,500	-0.00(-2.04%)
Dec 09, 2013	0.2160	0.2307	0.2160	0.2307	42,000	+0.02(+8.31%)
Dec 06, 2013	0.2150	0.2163	0.2130	0.2130	7,500	+0.00(+0.61%)
Dec 05, 2013	0.2100	0.2156	0.2100	0.2117	31,300	-0.01(-5.99%)
Dec 04, 2013	0.2255	0.2296	0.2200	0.2252	76,800	-0.01(-5.18%)
Dec 03, 2013	0.2438	0.2489	0.2375	0.2375	29,800	+0.00(+0.42%)
Dec 02, 2013	0.2530	0.2530	0.2347	0.2365	3,900	-0.03(-12.34%)
Nov 29, 2013	0.2698	0.2698	0.2698	0.2698	3,500	+0.03(+10.94%)
Nov 27, 2013	0.2490	0.2552	0.2432	0.2432	56,000	-0.02(-6.86%)
Nov 26, 2013	0.2497	0.2611	0.2497	0.2611	27,000	+0.00(+0.42%)
Nov 25, 2013	0.2642	0.2660	0.2580	0.2600	58,500	-0.01(-4.06%)
Nov 22, 2013	0.2804	0.2804	0.2610	0.2710	19,200	-0.01(-4.58%)
Nov 21, 2013	0.3006	0.3006	0.2800	0.2840	163,500	-0.02(-6.89%)
Nov 20, 2013	0.2915	0.3068	0.2915	0.3050	35,000	+0.01(+3.18%)
Nov 19, 2013	0.3016	0.3069	0.2921	0.2956	27,606	-0.05(-13.24%)
Nov 18, 2013	0.3500	0.3500	0.3400	0.3407	15,200	-0.03(-7.29%)
Nov 15, 2013	0.3675	0.3675	0.3675	0.3675	5,000	+0.01(+2.08%)
Nov 14, 2013	0.3600	0.3700	0.3600	0.3600	16,200	+0.01(+2.86%)
Nov 12, 2013	0.3600	0.3622	0.3500	0.3500	58,500	-0.03(-6.77%)
Nov 11, 2013	0.3800	0.3800	0.3754	0.3754	6,000	-0.00(-0.42%)
Nov 08, 2013	0.3620	0.3770	0.3600	0.3770	11,750	-0.02(-4.00%)
Nov 06, 2013		0.3927	0.3927	0.3927	0	+0.02(+5.17%)
Nov 05, 2013	0.3782	0.3782	0.3734	0.3734	11,000	-0.01(-1.58%)
Nov 04, 2013	0.3800	0.3800	0.3794	0.3794	13,000	+0.00(+0.05%)
Nov 01, 2013	0.4000	0.4000	0.3752	0.3792	52,500	-0.03(-7.98%)
Oct 31, 2013	0.4121	0.4121	0.4121	0.4121	500	-0.03(-6.23%)
Oct 30, 2013	0.4660	0.4660	0.4344	0.4395	31,900	-0.05(-10.31%)
Oct 29, 2013	0.5100	0.5100	0.4900	0.4900	14,000	-0.11(-18.33%)
Oct 25, 2013		0.6000	0.6000	0.6000	0	+0.09(+17.81%)
Oct 21, 2013		0.5093	0.5093	0.5093	0	+0.04(+9.43%)
Oct 17, 2013		0.4654	0.4654	0.4654	0	+0.01(+2.29%)
Oct 14, 2013		0.4550	0.4550	0.4550	0	+0.01(+1.11%)
Oct 11, 2013	0.4456	0.4500	0.4426	0.4500	10,000	-0.01(-2.17%)
Oct 10, 2013	0.4600	0.4600	0.4600	0.4600	900	+0.00(+0.00%)
Oct 09, 2013	0.4600	0.4600	0.4600	0.4600	5,000	-0.02(-4.17%)
Oct 04, 2013		0.4800	0.4800	0.4800	0	+0.01(+1.18%)

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