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%)

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