Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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