PressOne Historical Data

PRS Page 5
Download
Date Close Price change Market cap Trading volume
Mar 23, 2020 $ 0.0192
+3.96%
$ 38.42 million $ 27,893
Mar 22, 2020 $ 0.0185
-1.44%
$ 36.96 million $ 23,328
Mar 21, 2020 $ 0.0187
-3.77%
$ 37.48 million $ 32,423
Mar 20, 2020 $ 0.0195
+4.85%
$ 38.93 million $ 36,414
Mar 19, 2020 $ 0.0186
+4.69%
$ 37.13 million $ 36,545
Mar 18, 2020 $ 0.0177
+5.58%
$ 35.46 million $ 33,111
Mar 17, 2020 $ 0.0168
+4.43%
$ 33.67 million $ 32,966
Mar 16, 2020 $ 0.0161
-11.78%
$ 32.19 million $ 27,951
Mar 15, 2020 $ 0.0182
+10.77%
$ 36.5 million $ 9,940
Mar 14, 2020 $ 0.0165
-12.74%
$ 32.97 million $ 8,229
Mar 13, 2020 $ 0.0188
+18.96%
$ 37.69 million $ 18,373
Mar 12, 2020 $ 0.0159
-38.47%
$ 31.74 million $ 56,148
Mar 11, 2020 $ 0.0258
-1.15%
$ 51.59 million $ 39,767
Mar 10, 2020 $ 0.0261
+0.67%
$ 52.18 million $ 42,682
Mar 9, 2020 $ 0.0259
-0.57%
$ 51.78 million $ 52,161
Mar 8, 2020 $ 0.026
-7.43%
$ 52.08 million $ 49,499
Mar 7, 2020 $ 0.0281
+2.76%
$ 56.25 million $ 39,298
Mar 6, 2020 $ 0.0274
-5.23%
$ 54.73 million $ 45,473
Mar 5, 2020 $ 0.0289
+2.85%
$ 57.72 million $ 49,838
Mar 4, 2020 $ 0.028
-0.97%
$ 56.09 million $ 56,822
Mar 3, 2020 $ 0.0283
-2.04%
$ 56.65 million $ 45,101
Mar 2, 2020 $ 0.0289
+9.13%
$ 57.81 million $ 82,895
Mar 1, 2020 $ 0.0265
-1.21%
$ 52.98 million $ 44,266
Feb 29, 2020 $ 0.0268
-4.08%
$ 53.67 million $ 45,894
Feb 28, 2020 $ 0.028
-2.54%
$ 55.94 million $ 81,313
Feb 27, 2020 $ 0.0286
+0.55%
$ 57.28 million $ 52,359
Feb 26, 2020 $ 0.0285
-8.91%
$ 56.97 million $ 49,929
Feb 25, 2020 $ 0.0313
+1.38%
$ 62.62 million $ 49,785
Feb 24, 2020 $ 0.0309
-3.36%
$ 61.78 million $ 47,529
Feb 23, 2020 $ 0.032
+4.58%
$ 63.92 million $ 88,156
Feb 22, 2020 $ 0.0306
-2.34%
$ 61.12 million $ 48,407
Feb 21, 2020 $ 0.0313
+0.56%
$ 62.59 million $ 64,979
Feb 20, 2020 $ 0.0311
-7.10%
$ 62.25 million $ 64,931
Feb 19, 2020 $ 0.0335
-3.08%
$ 67.04 million $ 44,311
Feb 18, 2020 $ 0.0346
+1.28%
$ 69.16 million $ 61,970
Feb 17, 2020 $ 0.0342
-4.61%
$ 68.3 million $ 52,527
Feb 16, 2020 $ 0.0358
+1.21%
$ 71.65 million $ 56,540
Feb 15, 2020 $ 0.0354
-8.43%
$ 70.78 million $ 42,697
Feb 14, 2020 $ 0.0387
-1.20%
$ 77.3 million $ 56,294
Feb 13, 2020 $ 0.0391
+1.23%
$ 78.23 million $ 53,960
Feb 12, 2020 $ 0.0386
+3.61%
$ 77.3 million $ 77,630
Feb 11, 2020 $ 0.0373
-1.44%
$ 74.62 million $ 55,431
Feb 10, 2020 $ 0.0379
+0.30%
$ 75.71 million $ 52,086
Feb 9, 2020 $ 0.0377
+1.45%
$ 75.48 million $ 40,812
Feb 8, 2020 $ 0.0372
+1.21%
$ 74.4 million $ 53,612
Feb 7, 2020 $ 0.0368
+1.25%
$ 73.51 million $ 57,542
Feb 6, 2020 $ 0.0363
+1.26%
$ 72.61 million $ 55,291
Feb 5, 2020 $ 0.0359
+6.07%
$ 71.72 million $ 58,303
Feb 4, 2020 $ 0.0338
-7.58%
$ 67.61 million $ 58,791
Feb 3, 2020 $ 0.0366
+1.85%
$ 73.14 million $ 51,850