Financial News

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

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