PressOne Historical Data

PRS Page 10
Download
Date Close Price change Market cap Trading volume
Jul 17, 2019 $ 0.0439
-1.14%
$ 87.75 million $ 41,035
Jul 16, 2019 $ 0.0444
-8.30%
$ 88.75 million $ 72,722
Jul 15, 2019 $ 0.0484
-3.04%
$ 96.79 million $ 42,884
Jul 14, 2019 $ 0.0499
-1.94%
$ 99.82 million $ 61,497
Jul 13, 2019 $ 0.0509
-0.89%
$ 101.8 million $ 61,184
Jul 12, 2019 $ 0.0514
+8.06%
$ 102.71 million $ 49,358
Jul 11, 2019 $ 0.0475
-10.26%
$ 95.05 million $ 79,750
Jul 10, 2019 $ 0.053
-6.30%
$ 105.91 million $ 59,570
Jul 9, 2019 $ 0.0565
+1.42%
$ 113.04 million $ 46,436
Jul 8, 2019 $ 0.0557
-0.10%
$ 111.46 million $ 48,793
Jul 7, 2019 $ 0.0558
-4.61%
$ 111.58 million $ 89,122
Jul 6, 2019 $ 0.0585
-6.46%
$ 116.99 million $ 47,447
Jul 5, 2019 $ 0.0625
-7.26%
$ 125.08 million $ 71,184
Jul 4, 2019 $ 0.0674
-0.44%
$ 134.87 million $ 36,957
Jul 3, 2019 $ 0.0677
-2.79%
$ 135.48 million $ 71,429
Jul 2, 2019 $ 0.0697
-3.13%
$ 139.38 million $ 23,604
Jul 1, 2019 $ 0.0719
-2.67%
$ 143.9 million $ 40,717
Jun 30, 2019 $ 0.0739
+4.91%
$ 147.87 million $ 65,777
Jun 29, 2019 $ 0.0705
+2.88%
$ 140.92 million $ 49,847
Jun 28, 2019 $ 0.0685
+6.14%
$ 136.97 million $ 64,564
Jun 27, 2019 $ 0.0645
-7.44%
$ 129.04 million $ 78,038
Jun 26, 2019 $ 0.0697
+3.17%
$ 139.42 million $ 142,334
Jun 25, 2019 $ 0.0676
+1.48%
$ 135.14 million $ 64,454
Jun 24, 2019 $ 0.0666
-1.98%
$ 133.17 million $ 90,310
Jun 23, 2019 $ 0.0679
+0.59%
$ 135.88 million $ 81,053
Jun 22, 2019 $ 0.0675
+4.18%
$ 135.07 million $ 66,509
Jun 21, 2019 $ 0.0649
-7.11%
$ 129.7 million $ 75,967
Jun 20, 2019 $ 0.0698
-1.47%
$ 139.63 million $ 228,398
Jun 19, 2019 $ 0.0708
-2.08%
$ 141.69 million $ 119,940
Jun 18, 2019 $ 0.0724
-7.88%
$ 144.71 million $ 130,486
Jun 17, 2019 $ 0.0786
+11.11%
$ 157.15 million $ 871,588
Jun 16, 2019 $ 0.0707
+1.03%
$ 141.45 million $ 322,485
Jun 15, 2019 $ 0.07
+2.14%
$ 140.02 million $ 452,173
Jun 14, 2019 $ 0.0686
+23.74%
$ 137.11 million $ 440,773
Jun 13, 2019 $ 0.0554
+3.00%
$ 110.82 million $ 337,725
Jun 12, 2019 $ 0.0538
+8.64%
$ 107.64 million $ 113,227
Jun 11, 2019 $ 0.0495
+1.64%
$ 99.1 million $ 256,666
Jun 10, 2019 $ 0.0488
-0.04%
$ 97.54 million $ 288,732
Jun 9, 2019 $ 0.0488
+0.16%
$ 97.54 million $ 211,420
Jun 8, 2019 $ 0.0487
+3.57%
$ 97.37 million $ 304,041
Jun 7, 2019 $ 0.047
-2.78%
$ 93.97 million $ 373,723
Jun 6, 2019 $ 0.0483
+0.87%
$ 96.62 million $ 411,790
Jun 5, 2019 $ 0.0479
-0.73%
$ 95.78 million $ 349,536
Jun 4, 2019 $ 0.0483
-3.17%
$ 96.5 million $ 284,854
Jun 3, 2019 $ 0.0498
-0.24%
$ 99.58 million $ 445,359
Jun 2, 2019 $ 0.0499
-2.78%
$ 99.81 million $ 253,290
Jun 1, 2019 $ 0.0513
+2.34%
$ 102.69 million $ 400,065
May 31, 2019 $ 0.0502
+2.32%
$ 100.34 million $ 197,833
May 30, 2019 $ 0.049
+0.30%
$ 98.05 million $ 522,526
May 29, 2019 $ 0.0489
-3.67%
$ 97.77 million $ 413,231