Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		0.3550	0.3550	0.3550	0	-0.01(-1.72%)
Apr 27, 2018	0.3670	0.3670	0.3612	0.3612	10,200	+0.00(+0.98%)
Apr 26, 2018	0.3596	0.3596	0.3577	0.3577	2,100	-0.01(-3.32%)
Apr 25, 2018	0.3700	0.3700	0.3700	0.3700	2,500	+0.02(+5.71%)
Apr 24, 2018	0.3500	0.3640	0.3500	0.3500	27,000	-0.01(-3.85%)
Apr 23, 2018	0.3710	0.3710	0.3607	0.3640	95,910	+0.00(+0.44%)
Apr 20, 2018	0.3624	0.3624	0.3624	0.3624	1,300	-0.02(-4.63%)
Apr 19, 2018	0.3700	0.3800	0.3700	0.3800	6,000	+0.00(+0.58%)
Apr 18, 2018	0.3700	0.3900	0.3700	0.3778	14,425	+0.01(+1.48%)
Apr 17, 2018	0.3723	0.3723	0.3723	0.3723	2,000	+0.00(+0.08%)
Apr 16, 2018	0.3758	0.3883	0.3710	0.3720	19,755	-0.02(-4.62%)
Apr 13, 2018	0.3750	0.3900	0.3750	0.3900	26,000	+0.03(+6.85%)
Apr 12, 2018	0.3650	0.3650	0.3650	0.3650	2,500	-0.01(-3.74%)
Apr 11, 2018	0.3700	0.3994	0.3700	0.3792	63,300	+0.01(+2.35%)
Apr 10, 2018	0.3700	0.3705	0.3700	0.3705	14,500	-0.00(-0.24%)
Apr 09, 2018	0.3620	0.3714	0.3620	0.3714	57,500	+0.01(+3.17%)
Apr 06, 2018	0.3600	0.3600	0.3600	0.3600	20,500	+0.01(+1.41%)
Apr 05, 2018	0.3615	0.3615	0.3550	0.3550	19,660	-0.01(-2.45%)
Apr 04, 2018	0.3625	0.3650	0.3600	0.3639	21,200	+0.02(+5.33%)
Apr 03, 2018	0.3550	0.3550	0.3385	0.3455	642,200	-0.01(-2.68%)
Apr 02, 2018	0.3400	0.3550	0.3400	0.3550	4,550	-0.01(-3.19%)
Mar 29, 2018		0.3667	0.3667	0.3667	0	+0.01(+3.30%)
Mar 28, 2018	0.3600	0.3600	0.3550	0.3550	17,500	+0.01(+1.43%)
Mar 26, 2018		0.3500	0.3500	0.3500	0	+0.01(+1.45%)
Mar 23, 2018	0.3450	0.3450	0.3450	0.3450	13,708	+0.01(+3.29%)
Mar 21, 2018		0.3340	0.3340	0.3340	0	+0.01(+2.67%)
Mar 20, 2018	0.3300	0.3350	0.3253	0.3253	15,250	+0.00(+1.50%)
Mar 19, 2018	0.3181	0.3205	0.3181	0.3205	1,100	-0.00(-0.16%)
Mar 16, 2018	0.3200	0.3260	0.3200	0.3210	5,202	-0.01(-1.53%)
Mar 15, 2018	0.3350	0.3350	0.3260	0.3260	81,085	+0.00(+1.12%)
Mar 14, 2018	0.3200	0.3224	0.3159	0.3224	58,500	-0.01(-2.30%)
Mar 13, 2018	0.3300	0.3300	0.3300	0.3300	1,000	+0.02(+5.10%)
Mar 12, 2018	0.3200	0.3207	0.3140	0.3140	155,000	-0.01(-3.35%)
Mar 09, 2018	0.3325	0.3325	0.3249	0.3249	7,500	-0.01(-3.01%)
Mar 08, 2018	0.3360	0.3360	0.3350	0.3350	12,600	+0.00(+1.32%)
Mar 06, 2018		0.3306	0.3306	0.3306	0	+0.02(+7.70%)
Mar 05, 2018	0.3070	0.3070	0.3070	0.3070	2,000	-0.01(-4.09%)
Mar 02, 2018	0.3115	0.3201	0.3115	0.3201	2,500	+0.01(+3.53%)
Mar 01, 2018	0.3090	0.3092	0.3090	0.3092	5,255	+0.01(+3.01%)
Feb 28, 2018	0.3140	0.3140	0.3000	0.3002	27,850	-0.01(-3.23%)
Feb 27, 2018	0.3200	0.3200	0.3102	0.3102	2,100	-0.01(-4.55%)
Feb 26, 2018	0.3328	0.3410	0.3250	0.3250	23,565	-0.01(-1.87%)
Feb 23, 2018	0.3312	0.3312	0.3312	0.3312	5,000	+0.02(+5.88%)
Feb 22, 2018				0.3128	0	-0.01(-1.94%)
Feb 20, 2018		0.3190	0.3190	0.3190	0	-0.01(-2.83%)
Feb 16, 2018		0.3283	0.3283	0.3283	0	-0.01(-2.00%)
Feb 15, 2018	0.3298	0.3350	0.3298	0.3350	2,900	+0.00(+1.45%)
Feb 14, 2018	0.3188	0.3350	0.3188	0.3302	21,000	+0.02(+6.48%)
Feb 13, 2018	0.3101	0.3101	0.3101	0.3101	250	+0.01(+1.67%)
Feb 12, 2018	0.3150	0.3150	0.3050	0.3050	53,000	-0.01(-1.99%)
Feb 09, 2018	0.3334	0.3334	0.3112	0.3112	8,600	-0.01(-4.07%)
Feb 08, 2018	0.3235	0.3244	0.3235	0.3244	7,900	+0.00(+0.90%)
Feb 06, 2018		0.3215	0.3215	0.3215	0	+0.01(+2.68%)
Feb 05, 2018	0.3325	0.3350	0.3131	0.3131	8,200	-0.02(-5.98%)
Feb 02, 2018	0.3505	0.3550	0.3300	0.3330	203,857	-0.01(-3.31%)

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