PressOne Historical Data

PRS Page 11
Download
Date Close Price change Market cap Trading volume
May 28, 2019 $ 0.0507
-1.59%
$ 101.48 million $ 336,820
May 27, 2019 $ 0.0515
+5.70%
$ 103.06 million $ 200,119
May 26, 2019 $ 0.0488
-0.65%
$ 97.51 million $ 246,349
May 25, 2019 $ 0.0491
+8.16%
$ 98.15 million $ 257,026
May 24, 2019 $ 0.0454
-3.83%
$ 90.75 million $ 316,533
May 23, 2019 $ 0.0472
+0.53%
$ 94.38 million $ 364,519
May 22, 2019 $ 0.0469
-3.63%
$ 93.85 million $ 357,769
May 21, 2019 $ 0.0487
-0.65%
$ 97.35 million $ 221,616
May 20, 2019 $ 0.049
-1.53%
$ 97.97 million $ 298,807
May 19, 2019 $ 0.0497
+1.64%
$ 99.45 million $ 272,984
May 18, 2019 $ 0.0489
+0.08%
$ 97.83 million $ 327,927
May 17, 2019 $ 0.0489
-3.34%
$ 97.76 million $ 117,741
May 16, 2019 $ 0.0506
-3.38%
$ 101.11 million $ 198,305
May 15, 2019 $ 0.0523
-1.82%
$ 104.58 million $ 294,081
May 14, 2019 $ 0.0532
+2.98%
$ 106.48 million $ 171,351
May 13, 2019 $ 0.0517
+0.55%
$ 103.38 million $ 198,395
May 12, 2019 $ 0.0514
+0.27%
$ 102.84 million $ 178,672
May 11, 2019 $ 0.0513
+6.67%
$ 102.53 million $ 221,689
May 10, 2019 $ 0.0481
+2.21%
$ 96.11 million $ 180,218
May 9, 2019 $ 0.047
-1.43%
$ 94.03 million $ 99,909
May 8, 2019 $ 0.0477
+0.37%
$ 95.39 million $ 361,048
May 7, 2019 $ 0.0475
+1.98%
$ 95.04 million $ 220,962
May 6, 2019 $ 0.0466
-4.87%
$ 93.19 million $ 197,759
May 5, 2019 $ 0.049
-0.13%
$ 97.94 million $ 219,626
May 4, 2019 $ 0.049
-1.20%
$ 98.06 million $ 239,608
May 3, 2019 $ 0.0496
-1.32%
$ 99.23 million $ 128,982
May 2, 2019 $ 0.0503
+0.81%
$ 100.56 million $ 38,935
May 1, 2019 $ 0.0499
-1.44%
$ 99.75 million $ 126,749
Apr 30, 2019 $ 0.0506
+6.11%
$ 101.2 million $ 168,849
Apr 29, 2019 $ 0.0477
+0.69%
$ 95.39 million $ 174,172
Apr 28, 2019 $ 0.0473
-2.25%
$ 94.51 million $ 186,770
Apr 27, 2019 $ 0.0483
+3.29%
$ 96.69 million $ 224,231
Apr 26, 2019 $ 0.0468
-3.40%
$ 93.64 million $ 173,993
Apr 25, 2019 $ 0.0485
+4.87%
$ 96.96 million $ 95,291
Apr 24, 2019 $ 0.0462
-9.96%
$ 92.49 million $ 177,751
Apr 23, 2019 $ 0.0514
+1.79%
$ 102.71 million $ 118,349
Apr 22, 2019 $ 0.0505
-1.86%
$ 100.91 million $ 133,273
Apr 21, 2019 $ 0.0514
-2.33%
$ 102.81 million $ 258,470
Apr 20, 2019 $ 0.0526
-3.29%
$ 105.27 million $ 66,149
Apr 19, 2019 $ 0.0544
+0.10%
$ 108.85 million $ 101,428
Apr 18, 2019 $ 0.0544
-0.72%
$ 108.74 million $ 122,573
Apr 17, 2019 $ 0.0548
+0.99%
$ 109.53 million $ 276,736
Apr 16, 2019 $ 0.0542
+4.24%
$ 108.46 million $ 518,670
Apr 15, 2019 $ 0.052
+2.22%
$ 104.04 million $ 519,606
Apr 14, 2019 $ 0.0509
+1.93%
$ 101.78 million $ 506,102
Apr 13, 2019 $ 0.0499
-3.18%
$ 99.87 million $ 516,254
Apr 12, 2019 $ 0.0516
-1.47%
$ 103.14 million $ 525,591
Apr 11, 2019 $ 0.0523
-5.39%
$ 104.69 million $ 559,609
Apr 10, 2019 $ 0.0553
+2.15%
$ 110.64 million $ 555,956
Apr 9, 2019 $ 0.0542
+0.03%
$ 108.31 million $ 524,361