PressOne Historical Data

PRS Page 2
Download
Date Close Price change Market cap Trading volume
Aug 31, 2020 $ 0.0188
+1.20%
$ 37.62 million $ 52,362
Aug 30, 2020 $ 0.0186
-7.39%
$ 37.15 million $ 46,796
Aug 29, 2020 $ 0.0201
+4.31%
$ 40.14 million $ 38,674
Aug 28, 2020 $ 0.0192
-1.16%
$ 38.47 million $ 41,825
Aug 27, 2020 $ 0.0195
+2.35%
$ 38.93 million $ 43,402
Aug 26, 2020 $ 0.019
-2.18%
$ 38.03 million $ 44,048
Aug 25, 2020 $ 0.0195
-3.59%
$ 38.9 million $ 42,888
Aug 24, 2020 $ 0.0202
+5.24%
$ 40.36 million $ 46,877
Aug 23, 2020 $ 0.0192
-3.27%
$ 38.36 million $ 44,711
Aug 22, 2020 $ 0.0198
+6.07%
$ 39.65 million $ 41,511
Aug 21, 2020 $ 0.0187
-6.87%
$ 37.39 million $ 46,292
Aug 20, 2020 $ 0.0201
+1.11%
$ 40.15 million $ 42,789
Aug 19, 2020 $ 0.0199
-2.63%
$ 39.7 million $ 45,027
Aug 18, 2020 $ 0.0204
-2.36%
$ 40.78 million $ 48,807
Aug 17, 2020 $ 0.0209
+0.24%
$ 41.77 million $ 51,580
Aug 16, 2020 $ 0.0208
+1.01%
$ 41.66 million $ 47,453
Aug 15, 2020 $ 0.0206
+0.66%
$ 41.25 million $ 46,714
Aug 14, 2020 $ 0.0205
-4.49%
$ 40.97 million $ 47,142
Aug 13, 2020 $ 0.0215
+5.58%
$ 42.91 million $ 49,906
Aug 12, 2020 $ 0.0203
-11.97%
$ 40.64 million $ 50,731
Aug 11, 2020 $ 0.0231
+2.47%
$ 46.16 million $ 52,847
Aug 10, 2020 $ 0.0225
-7.44%
$ 45.03 million $ 59,435
Aug 9, 2020 $ 0.0244
-2.68%
$ 48.74 million $ 49,554
Aug 8, 2020 $ 0.025
-19.85%
$ 49.98 million $ 15,707
Aug 7, 2020 $ 0.0312
+23.70%
$ 62.36 million $ 21,467
Jul 27, 2020 $ 0.0268
+0.41%
$ 53.63 million $ 59,127
Jul 26, 2020 $ 0.0267
-0.88%
$ 53.4 million $ 54,035
Jul 25, 2020 $ 0.0269
+0.90%
$ 53.85 million $ 57,414
Jul 24, 2020 $ 0.0267
+3.49%
$ 53.32 million $ 58,504
Jul 23, 2020 $ 0.0258
+3.03%
$ 51.5 million $ 70,205
Jul 22, 2020 $ 0.025
+3.86%
$ 50.01 million $ 50,144
Jul 21, 2020 $ 0.0234
+2.07%
$ 46.82 million $ 49,412
Jul 20, 2020 $ 0.0227
-1.21%
$ 45.41 million $ 42,692
Jul 19, 2020 $ 0.0225
-0.69%
$ 45.02 million $ 33,754
Jul 18, 2020 $ 0.0227
+0.64%
$ 45.34 million $ 33,846
Jul 17, 2020 $ 0.0226
-0.13%
$ 45.26 million $ 43,239
Jul 16, 2020 $ 0.0225
+0.86%
$ 44.98 million $ 43,366
Jul 15, 2020 $ 0.0217
-0.28%
$ 43.31 million $ 41,331
Jul 14, 2020 $ 0.0216
-1.98%
$ 43.18 million $ 44,327
Jul 13, 2020 $ 0.022
-2.06%
$ 44.07 million $ 44,367
Jul 12, 2020 $ 0.0219
+0.11%
$ 43.74 million $ 39,690
Jul 10, 2020 $ 0.0222
+7.73%
$ 44.35 million $ 48,110
Jul 9, 2020 $ 0.0206
+0.67%
$ 41.16 million $ 39,252
Jul 8, 2020 $ 0.0204
+3.13%
$ 40.89 million $ 43,499
Jul 7, 2020 $ 0.0198
-1.24%
$ 39.63 million $ 38,046
Jul 6, 2020 $ 0.0201
+0.44%
$ 40.13 million $ 40,649
Jul 5, 2020 $ 0.02
-0.21%
$ 39.94 million $ 37,262
Jul 4, 2020 $ 0.02
+2.29%
$ 40.01 million $ 12,987
Jul 3, 2020 $ 0.0196
+1.25%
$ 39.11 million $ 22,602
Jul 2, 2020 $ 0.0193
+3.11%
$ 38.64 million $ 36,748