Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015		0.2248	0.2248	0.2248	0	-0.01(-3.35%)
Jul 30, 2015	0.2340	0.2400	0.2250	0.2326	9,799	-0.01(-2.76%)
Jul 29, 2015	0.2493	0.2493	0.2392	0.2392	12,800	-0.02(-8.00%)
Jul 27, 2015		0.2600	0.2600	0.2600	0	+0.01(+4.02%)
Jul 24, 2015	0.2480	0.2500	0.2287	0.2500	22,009	-0.00(-0.02%)
Jul 23, 2015	0.2490	0.2500	0.2490	0.2500	5,000	+0.01(+4.17%)
Jul 22, 2015	0.2400	0.2400	0.2400	0.2400	19,411	-0.02(-8.12%)
Jul 21, 2015	0.2644	0.2644	0.2527	0.2612	3,850	-0.05(-17.34%)
Jul 17, 2015		0.3160	0.3160	0.3160	0	+0.01(+3.61%)
Jul 15, 2015		0.3050	0.3050	0.3050	0	-0.00(-0.33%)
Jul 10, 2015		0.3060	0.3060	0.3060	0	-0.01(-4.38%)
Jul 09, 2015	0.3200	0.3200	0.3200	0.3200	2,500	+0.00(+1.27%)
Jul 08, 2015	0.3008	0.3160	0.3008	0.3160	3,200	+0.03(+8.97%)
Jul 07, 2015	0.2954	0.2954	0.2900	0.2900	46,000	-0.01(-3.33%)
Jul 06, 2015	0.3375	0.3375	0.2900	0.3000	21,209	-0.03(-8.55%)
Jul 02, 2015		0.3281	0.3281	0.3281	0	-0.00(-0.35%)
Jun 29, 2015		0.3292	0.3292	0.3292	0	-0.00(-0.24%)
Jun 25, 2015		0.3300	0.3300	0.3300	0	-0.00(-0.66%)
Jun 24, 2015	0.3238	0.3322	0.3157	0.3322	2,400	+0.01(+1.59%)
Jun 22, 2015		0.3270	0.3270	0.3270	0	-0.01(-3.14%)
Jun 18, 2015		0.3376	0.3376	0.3376	0	+0.02(+4.84%)
Jun 17, 2015	0.3060	0.3220	0.3060	0.3220	12,300	+0.02(+6.91%)
Jun 15, 2015		0.3012	0.3012	0.3012	0	-0.03(-9.06%)
Jun 11, 2015		0.3312	0.3312	0.3312	0	+0.00(+0.67%)
Jun 10, 2015	0.3322	0.3322	0.3290	0.3290	3,500	-0.01(-4.15%)
Jun 09, 2015	0.3267	0.3432	0.3267	0.3432	1,700	+0.02(+5.10%)
Jun 05, 2015		0.3266	0.3266	0.3266	0	+0.01(+2.70%)
Jun 04, 2015	0.3210	0.3300	0.3000	0.3180	13,568	-0.02(-6.64%)
Jun 03, 2015	0.3406	0.3406	0.3406	0.3406	500	-0.02(-4.67%)
Jun 02, 2015	0.3573	0.3573	0.3573	0.3573	2,800	+0.01(+2.23%)
May 29, 2015		0.3495	0.3495	0.3495	0	+0.00(+0.55%)
May 27, 2015		0.3476	0.3476	0.3476	0	+0.01(+2.24%)
May 22, 2015		0.3400	0.3400	0.3400	0	+0.00(+1.07%)
May 19, 2015		0.3364	0.3364	0.3364	0	+0.01(+1.94%)
May 18, 2015	0.3300	0.3300	0.3272	0.3300	15,475	-0.01(-2.37%)
May 14, 2015		0.3380	0.3380	0.3380	0	-0.00(-0.12%)
May 13, 2015	0.3410	0.3410	0.3384	0.3384	3,500	+0.01(+2.55%)
May 12, 2015	0.3327	0.3400	0.3300	0.3300	6,000	+0.04(+12.24%)
May 08, 2015		0.2940	0.2940	0.2940	0	-0.00(-1.14%)
May 07, 2015	0.2974	0.2974	0.2974	0.2974	25,000	-0.01(-2.17%)
May 06, 2015	0.3050	0.3050	0.3040	0.3040	7,500	-0.00(-0.30%)
May 05, 2015	0.3080	0.3080	0.3049	0.3049	6,000	+0.01(+2.32%)

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