PressOne Historical Data

PRS Page 4
Download
Date Close Price change Market cap Trading volume
May 12, 2020 $ 0.0193
+1.56%
$ 38.52 million $ 38,293
May 11, 2020 $ 0.019
+9.72%
$ 37.93 million $ 41,555
May 10, 2020 $ 0.0173
-3.86%
$ 34.57 million $ 35,348
May 9, 2020 $ 0.018
-1.02%
$ 35.96 million $ 32,711
May 8, 2020 $ 0.0182
-6.99%
$ 36.34 million $ 45,746
May 7, 2020 $ 0.0195
+0.29%
$ 39.08 million $ 34,769
May 6, 2020 $ 0.0195
+2.89%
$ 38.98 million $ 33,046
May 5, 2020 $ 0.0189
+2.72%
$ 37.86 million $ 31,898
May 4, 2020 $ 0.0184
+1.90%
$ 36.86 million $ 41,134
May 3, 2020 $ 0.0181
-11.42%
$ 36.18 million $ 44,309
May 2, 2020 $ 0.0204
+0.85%
$ 40.84 million $ 34,382
May 1, 2020 $ 0.0202
-1.54%
$ 40.5 million $ 39,608
Apr 30, 2020 $ 0.0206
+2.73%
$ 41.11 million $ 41,331
Apr 29, 2020 $ 0.02
+4.23%
$ 40.02 million $ 39,695
Apr 28, 2020 $ 0.0192
-1.33%
$ 38.4 million $ 35,547
Apr 27, 2020 $ 0.0195
-0.05%
$ 38.91 million $ 34,764
Apr 26, 2020 $ 0.0195
-1.50%
$ 38.92 million $ 32,127
Apr 25, 2020 $ 0.0198
+6.09%
$ 39.51 million $ 31,497
Apr 24, 2020 $ 0.0186
-2.56%
$ 37.25 million $ 42,719
Apr 23, 2020 $ 0.0191
+8.00%
$ 38.22 million $ 36,720
Apr 22, 2020 $ 0.0177
-0.61%
$ 35.39 million $ 29,192
Apr 21, 2020 $ 0.0178
-0.48%
$ 35.6 million $ 31,776
Apr 20, 2020 $ 0.0179
-3.89%
$ 35.78 million $ 31,274
Apr 19, 2020 $ 0.0186
-0.76%
$ 37.23 million $ 32,754
Apr 18, 2020 $ 0.0188
+2.17%
$ 37.51 million $ 31,416
Apr 17, 2020 $ 0.0184
+0.62%
$ 36.71 million $ 30,227
Apr 16, 2020 $ 0.0182
+5.96%
$ 36.48 million $ 34,077
Apr 15, 2020 $ 0.0172
-1.18%
$ 34.44 million $ 35,056
Apr 14, 2020 $ 0.0174
-3.49%
$ 34.84 million $ 32,583
Apr 13, 2020 $ 0.018
+1.47%
$ 36.1 million $ 32,408
Apr 12, 2020 $ 0.0178
-0.54%
$ 35.61 million $ 31,178
Apr 11, 2020 $ 0.0179
+1.79%
$ 35.8 million $ 27,822
Apr 10, 2020 $ 0.0176
-5.49%
$ 35.16 million $ 36,551
Apr 9, 2020 $ 0.0186
+0.71%
$ 37.21 million $ 31,655
Apr 8, 2020 $ 0.0185
+0.91%
$ 36.95 million $ 33,788
Apr 7, 2020 $ 0.0183
-8.01%
$ 36.61 million $ 36,679
Apr 6, 2020 $ 0.0199
+8.17%
$ 39.78 million $ 38,127
Apr 5, 2020 $ 0.0184
+5.09%
$ 36.78 million $ 29,872
Apr 4, 2020 $ 0.0175
+4.32%
$ 35 million $ 33,008
Apr 3, 2020 $ 0.0168
-4.26%
$ 33.56 million $ 34,910
Apr 2, 2020 $ 0.0175
-6.82%
$ 35.05 million $ 34,540
Apr 1, 2020 $ 0.0188
+2.48%
$ 37.62 million $ 30,876
Mar 31, 2020 $ 0.0184
+0.19%
$ 36.73 million $ 30,309
Mar 30, 2020 $ 0.0183
+5.34%
$ 36.68 million $ 30,029
Mar 29, 2020 $ 0.0174
-5.22%
$ 34.85 million $ 26,139
Mar 28, 2020 $ 0.0184
-0.43%
$ 36.77 million $ 25,802
Mar 27, 2020 $ 0.0185
-0.81%
$ 36.92 million $ 30,236
Mar 26, 2020 $ 0.0186
-6.34%
$ 37.22 million $ 36,088
Mar 25, 2020 $ 0.0199
+2.26%
$ 39.75 million $ 33,465
Mar 24, 2020 $ 0.0194
+1.15%
$ 38.86 million $ 30,832