Financial News

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

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