PressOne Historical Data

PRS Page 12
Download
Date Close Price change Market cap Trading volume
Apr 8, 2019 $ 0.0541
-2.18%
$ 108.27 million $ 571,162
Apr 7, 2019 $ 0.0553
+2.60%
$ 110.68 million $ 533,161
Apr 6, 2019 $ 0.0539
-2.25%
$ 107.87 million $ 511,615
Apr 5, 2019 $ 0.0552
+1.51%
$ 110.37 million $ 528,993
Apr 4, 2019 $ 0.0544
+0.08%
$ 108.72 million $ 533,826
Apr 3, 2019 $ 0.0543
+3.70%
$ 108.67 million $ 565,014
Apr 2, 2019 $ 0.0524
+3.68%
$ 104.79 million $ 502,335
Apr 1, 2019 $ 0.0505
-0.27%
$ 101.07 million $ 423,771
Mar 31, 2019 $ 0.0507
-1.80%
$ 101.35 million $ 507,694
Mar 30, 2019 $ 0.0516
+1.04%
$ 103.22 million $ 481,261
Mar 29, 2019 $ 0.0512
+1.70%
$ 102.45 million $ 457,689
Mar 28, 2019 $ 0.0504
+0.02%
$ 100.73 million $ 507,836
Mar 27, 2019 $ 0.0503
-2.84%
$ 100.7 million $ 930,716
Mar 26, 2019 $ 0.0518
-2.46%
$ 103.64 million $ 1.86 million
Mar 25, 2019 $ 0.0531
-2.86%
$ 106.18 million $ 5.56 million
Mar 24, 2019 $ 0.0547
-1.97%
$ 109.3 million $ 8.18 million
Mar 23, 2019 $ 0.0558
+5.16%
$ 111.52 million $ 6.75 million
Mar 22, 2019 $ 0.053
+2.50%
$ 106.02 million $ 2.1 million
Mar 21, 2019 $ 0.0517
+14.59%
$ 103.36 million $ 456,255
Mar 20, 2019 $ 0.0451
-3.72%
$ 90.29 million $ 375,796
Mar 19, 2019 $ 0.0468
+6.02%
$ 93.69 million $ 384,363
Mar 18, 2019 $ 0.0442
+1.53%
$ 88.39 million $ 377,844
Mar 17, 2019 $ 0.0436
-1.07%
$ 87.12 million $ 361,681
Mar 16, 2019 $ 0.044
+2.82%
$ 88.07 million $ 348,931
Mar 15, 2019 $ 0.0428
+0.64%
$ 85.65 million $ 500,454
Mar 14, 2019 $ 0.0426
+1.32%
$ 85.11 million $ 360,541
Nov 29, 2018 $ 0.0303
+0.00%
$ 60.69 million $ 4,089
Nov 28, 2018 $ 0.028
+0.00%
$ 56.09 million $ 3,750
Nov 27, 2018 $ 0.0283
+0.00%
$ 56.52 million $ 3,926
Nov 26, 2018 $ 0.028
+0.00%
$ 55.97 million $ 3,820
Nov 25, 2018 $ 0.0317
+0.00%
$ 63.36 million $ 4,292
Nov 24, 2018 $ 0.0315
+0.00%
$ 63 million $ 4,307
Nov 23, 2018 $ 0.0337
+0.00%
$ 67.35 million $ 4,525
Nov 22, 2018 $ 0.0328
+0.00%
$ 65.66 million $ 4,500
Nov 21, 2018 $ 0.0326
+0.00%
$ 65.18 million $ 4,634
Nov 20, 2018 $ 0.0391
+0.00%
$ 78.14 million $ 5,282
Nov 19, 2018 $ 0.0422
+0.00%
$ 84.35 million $ 5,598
Nov 18, 2018 $ 0.0427
+0.00%
$ 85.42 million $ 5,553
Nov 17, 2018 $ 0.0431
+0.00%
$ 86.13 million $ 5,591
Nov 16, 2018 $ 0.0421
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0473
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.051
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0508
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0508
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0509
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0507
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0503
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0494
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0482
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0481
+0.00%
$ -- $ 6,440