Financial News
Perseus Mining (OP: PMNXF )
1.600
+0.027
(+1.68%)
Streaming Delayed Price
Updated: 12:46 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2013 | 1.590 | 1.590 | 1.590 | 1.590 | 2,940 | -0.11(-6.47%) |
| Feb 27, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 1,200 | +0.03(+1.55%) |
| Feb 26, 2013 | 1.674 | 1.674 | 1.674 | 1.674 | 550 | +0.11(+7.31%) |
| Feb 21, 2013 | 1.560 | 1.560 | 1.560 | 1.560 | 0 | -0.03(-2.19%) |
| Feb 20, 2013 | 1.620 | 1.620 | 1.590 | 1.595 | 1,000 | -0.07(-4.49%) |
| Feb 19, 2013 | 1.730 | 1.730 | 1.619 | 1.670 | 7,400 | -0.12(-6.60%) |
| Feb 15, 2013 | 1.790 | 1.790 | 1.770 | 1.788 | 4,100 | -0.00(-0.11%) |
| Feb 14, 2013 | 1.790 | 1.790 | 1.790 | 1.790 | 6,000 | +0.00(+0.00%) |
| Feb 13, 2013 | 1.880 | 1.895 | 1.790 | 1.790 | 2,550 | -0.13(-6.77%) |
| Feb 12, 2013 | 1.924 | 1.924 | 1.920 | 1.920 | 2,700 | -0.03(-1.54%) |
| Jan 30, 2013 | 1.950 | 1.950 | 1.950 | 0 | +0.06(+3.01%) | |
| Jan 29, 2013 | 1.893 | 1.893 | 1.893 | 1.893 | 1,000 | -0.04(-1.92%) |
| Jan 28, 2013 | 1.963 | 1.963 | 1.890 | 1.930 | 36,850 | -0.06(-2.77%) |
| Jan 24, 2013 | 1.985 | 1.985 | 1.985 | 0 | -0.05(-2.70%) | |
| Jan 22, 2013 | 2.040 | 2.040 | 2.040 | 0 | -0.08(-3.86%) | |
| Jan 18, 2013 | 2.122 | 2.122 | 2.122 | 2.122 | 7,770 | -0.15(-6.52%) |
| Jan 17, 2013 | 2.193 | 2.320 | 2.192 | 2.270 | 107,050 | +0.04(+1.79%) |
| Jan 16, 2013 | 2.230 | 2.230 | 2.230 | 2.230 | 7,800 | +0.03(+1.36%) |
| Jan 15, 2013 | 2.200 | 2.200 | 2.200 | 2.200 | 2,000 | +0.04(+1.85%) |
| Jan 14, 2013 | 2.160 | 2.160 | 2.160 | 2.160 | 3,100 | +0.02(+0.93%) |
| Jan 12, 2013 | 2.150 | 2.150 | 2.140 | 2.140 | 12,810 | +0.00(+0.00%) |
| Jan 11, 2013 | 2.150 | 2.150 | 2.140 | 2.140 | 12,810 | -0.01(-0.47%) |
| Jan 10, 2013 | 2.150 | 2.150 | 2.150 | 2.150 | 4,750 | -0.02(-0.92%) |
| Jan 08, 2013 | 2.170 | 2.170 | 2.170 | 0 | -0.09(-3.90%) | |
| Jan 07, 2013 | 2.258 | 2.258 | 2.258 | 2.258 | 200 | +0.03(+1.26%) |
| Jan 03, 2013 | 2.230 | 2.230 | 2.230 | 2.230 | 0 | -0.07(-3.21%) |
| Jan 02, 2013 | 2.286 | 2.304 | 2.286 | 2.304 | 49,010 | +0.10(+4.35%) |
| Dec 31, 2012 | 2.200 | 2.208 | 2.190 | 2.208 | 1,200 | -0.00(-0.09%) |
| Dec 27, 2012 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.02(+0.91%) |
| Dec 26, 2012 | 2.190 | 2.190 | 2.190 | 2.190 | 900 | +0.03(+1.30%) |
| Dec 24, 2012 | 2.140 | 2.169 | 2.140 | 2.162 | 1,700 | +0.01(+0.56%) |
| Dec 21, 2012 | 2.140 | 2.150 | 2.110 | 2.150 | 7,850 | -0.04(-2.01%) |
| Dec 20, 2012 | 2.220 | 2.220 | 2.194 | 2.194 | 600 | -0.04(-1.61%) |
| Dec 19, 2012 | 2.230 | 2.230 | 2.230 | 2.230 | 1,000 | -0.04(-1.76%) |
| Dec 18, 2012 | 2.370 | 2.370 | 2.230 | 2.270 | 5,300 | +0.02(+0.89%) |
| Dec 17, 2012 | 2.284 | 2.284 | 2.250 | 2.250 | 2,300 | -0.06(-2.60%) |
| Dec 13, 2012 | 2.310 | 2.310 | 2.310 | 0 | -0.06(-2.37%) | |
| Dec 12, 2012 | 2.368 | 2.374 | 2.350 | 2.366 | 2,800 | -8.96(-79.12%) |
| Dec 12, 2012 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.03(+0.27%) |
| Dec 11, 2012 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +8.93(+376.59%) |
| Dec 10, 2012 | 2.371 | 2.371 | 2.371 | 0 | -8.62(-78.43%) | |
| Dec 10, 2012 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | +8.59(+358.11%) |
| Dec 06, 2012 | 2.399 | 2.399 | 2.399 | 2.399 | 0 | +0.05(+2.09%) |
| Dec 05, 2012 | 2.340 | 2.350 | 2.340 | 2.350 | 1,500 | +0.02(+0.86%) |
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.
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.
