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 (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2012 | 2.380 | 2.380 | 2.380 | 0 | -0.03(-1.24%) | |
| Jul 30, 2012 | 2.410 | 2.410 | 2.410 | 2.410 | 100 | +0.07(+2.99%) |
| Jul 26, 2012 | 2.340 | 2.340 | 2.340 | 0 | +0.06(+2.63%) | |
| Jul 25, 2012 | 2.280 | 2.280 | 2.280 | 2.280 | 1,000 | +0.01(+0.44%) |
| Jul 24, 2012 | 2.270 | 2.270 | 2.270 | 2.270 | 1,000 | -0.03(-1.22%) |
| Jul 23, 2012 | 2.300 | 2.300 | 2.298 | 2.298 | 1,500 | -0.16(-6.59%) |
| Jul 20, 2012 | 2.460 | 2.460 | 2.460 | 2.460 | 175 | -0.05(-1.99%) |
| Jul 18, 2012 | 2.510 | 2.510 | 2.510 | 0 | -0.08(-2.98%) | |
| Jul 16, 2012 | 2.587 | 2.587 | 2.587 | 0 | +0.06(+2.21%) | |
| Jul 14, 2012 | 2.530 | 2.532 | 2.530 | 2.531 | 1,100 | +0.00(+0.00%) |
| Jul 13, 2012 | 2.530 | 2.532 | 2.530 | 2.531 | 1,100 | +0.16(+6.79%) |
| Jul 12, 2012 | 2.370 | 2.370 | 2.370 | 2.370 | 400 | -0.12(-4.82%) |
| Jul 11, 2012 | 2.490 | 2.490 | 2.490 | 2.490 | 700 | -0.08(-3.19%) |
| Jul 10, 2012 | 2.572 | 2.572 | 2.572 | 2.572 | 800 | -0.14(-5.09%) |
| Jul 05, 2012 | 2.710 | 2.710 | 2.710 | 0 | +0.00(+0.00%) | |
| Jul 03, 2012 | 2.630 | 2.710 | 2.630 | 2.710 | 4,989 | +0.10(+4.03%) |
| Jun 29, 2012 | 2.605 | 2.605 | 2.605 | 0 | +0.19(+8.09%) | |
| Jun 28, 2012 | 2.410 | 2.410 | 2.410 | 2.410 | 843 | -0.02(-0.82%) |
| Jun 26, 2012 | 2.430 | 2.430 | 2.430 | 0 | -0.16(-6.07%) | |
| Jun 25, 2012 | 2.560 | 2.590 | 2.560 | 2.587 | 2,500 | -0.05(-2.01%) |
| Jun 22, 2012 | 2.640 | 2.640 | 2.640 | 2.640 | 1,000 | +0.09(+3.53%) |
| Jun 21, 2012 | 2.600 | 2.600 | 2.550 | 2.550 | 7,500 | -0.19(-6.93%) |
| Jun 20, 2012 | 2.740 | 2.740 | 2.740 | 2.740 | 11,000 | -0.09(-3.18%) |
| Jun 19, 2012 | 2.830 | 2.830 | 2.830 | 2.830 | 10,000 | +0.05(+1.76%) |
| Jun 18, 2012 | 2.781 | 2.781 | 2.781 | 2.781 | 500 | -0.03(-1.03%) |
| Jun 14, 2012 | 2.810 | 2.810 | 2.810 | 0 | +0.07(+2.48%) | |
| Jun 11, 2012 | 2.742 | 2.742 | 2.742 | 0 | +0.03(+1.03%) | |
| Jun 08, 2012 | 2.650 | 2.714 | 2.650 | 2.714 | 2,800 | +0.03(+1.27%) |
| Jun 07, 2012 | 2.810 | 2.810 | 2.678 | 2.680 | 11,696 | -0.09(-3.25%) |
| Jun 06, 2012 | 2.770 | 2.770 | 2.770 | 2.770 | 400 | +0.10(+3.90%) |
| Jun 05, 2012 | 2.700 | 2.700 | 2.666 | 2.666 | 3,100 | +0.04(+1.52%) |
| Jun 04, 2012 | 2.630 | 2.650 | 2.580 | 2.626 | 6,700 | -0.09(-3.46%) |
| Jun 01, 2012 | 2.500 | 2.760 | 2.500 | 2.720 | 19,100 | +0.21(+8.45%) |
| May 31, 2012 | 2.489 | 2.508 | 2.489 | 2.508 | 1,400 | -0.03(-1.22%) |
| May 29, 2012 | 2.539 | 2.539 | 2.539 | 2.539 | 0 | +0.07(+2.79%) |
| May 25, 2012 | 2.478 | 2.478 | 2.460 | 2.470 | 3,140 | +0.08(+3.35%) |
| May 24, 2012 | 2.391 | 2.400 | 2.390 | 2.390 | 5,000 | +0.06(+2.58%) |
| May 22, 2012 | 2.330 | 2.330 | 2.330 | 0 | -0.03(-1.27%) | |
| May 17, 2012 | 2.360 | 2.360 | 2.360 | 0 | +0.12(+5.17%) | |
| May 16, 2012 | 2.286 | 2.290 | 2.244 | 2.244 | 900 | -0.06(-2.43%) |
| May 15, 2012 | 2.400 | 2.430 | 2.300 | 2.300 | 9,250 | -0.13(-5.19%) |
| May 14, 2012 | 2.440 | 2.446 | 2.424 | 2.426 | 6,400 | +0.13(+5.48%) |
| May 09, 2012 | 2.300 | 2.300 | 2.300 | 0 | +0.01(+0.44%) | |
| May 08, 2012 | 2.386 | 2.386 | 2.290 | 2.290 | 3,600 | -0.41(-15.09%) |
| May 02, 2012 | 2.697 | 2.697 | 2.697 | 0 | -0.04(-1.57%) |
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.
