PressOne Historical Data

PRS Page 6
Download
Date Close Price change Market cap Trading volume
Feb 2, 2020 $ 0.0359
+0.86%
$ 71.8 million $ 52,450
Feb 1, 2020 $ 0.0356
-0.14%
$ 71.19 million $ 63,775
Jan 31, 2020 $ 0.0356
+16.82%
$ 71.29 million $ 88,096
Jan 30, 2020 $ 0.0305
+1.87%
$ 61.03 million $ 61,004
Jan 29, 2020 $ 0.03
-2.12%
$ 59.93 million $ 124,003
Jan 28, 2020 $ 0.0306
+4.73%
$ 61.17 million $ 107,051
Jan 27, 2020 $ 0.0292
-1.38%
$ 58.41 million $ 113,691
Jan 26, 2020 $ 0.0296
+2.45%
$ 59.23 million $ 66,942
Jan 25, 2020 $ 0.0288
-0.07%
$ 57.68 million $ 70,579
Jan 24, 2020 $ 0.0289
-0.82%
$ 57.73 million $ 70,572
Jan 23, 2020 $ 0.0291
-2.08%
$ 58.21 million $ 76,197
Jan 22, 2020 $ 0.0297
-0.89%
$ 59.45 million $ 37,327
Jan 21, 2020 $ 0.03
-0.01%
$ 60.04 million $ 83,768
Jan 20, 2020 $ 0.03
+1.70%
$ 60.05 million $ 62,255
Jan 19, 2020 $ 0.0295
-4.83%
$ 58.98 million $ 74,647
Jan 18, 2020 $ 0.031
-2.08%
$ 61.97 million $ 79,745
Jan 17, 2020 $ 0.0317
+12.69%
$ 63.36 million $ 115,381
Jan 16, 2020 $ 0.0281
-7.34%
$ 56.11 million $ 101,487
Jan 15, 2020 $ 0.0303
+0.51%
$ 60.6 million $ 105,127
Jan 14, 2020 $ 0.0301
+8.23%
$ 60.27 million $ 101,477
Jan 13, 2020 $ 0.0278
+3.65%
$ 55.7 million $ 73,667
Jan 12, 2020 $ 0.0269
-5.83%
$ 53.7 million $ 87,471
Jan 11, 2020 $ 0.0285
-2.01%
$ 56.99 million $ 81,872
Jan 10, 2020 $ 0.0291
+4.61%
$ 58.23 million $ 78,221
Jan 9, 2020 $ 0.0278
+0.16%
$ 55.66 million $ 88,078
Jan 8, 2020 $ 0.0278
-1.23%
$ 55.58 million $ 92,518
Jan 7, 2020 $ 0.0281
+2.68%
$ 56.27 million $ 95,710
Jan 6, 2020 $ 0.0274
+4.21%
$ 54.8 million $ 84,510
Jan 5, 2020 $ 0.0263
-5.81%
$ 52.63 million $ 114,358
Jan 4, 2020 $ 0.0279
+0.69%
$ 55.88 million $ 89,910
Jan 3, 2020 $ 0.0277
+3.67%
$ 55.45 million $ 92,427
Jan 2, 2020 $ 0.0268
+1.74%
$ 53.51 million $ 70,309
Jan 1, 2020 $ 0.0263
+1.31%
$ 52.59 million $ 70,761
Dec 31, 2019 $ 0.026
-0.89%
$ 51.92 million $ 73,313
Dec 30, 2019 $ 0.0262
-4.60%
$ 52.34 million $ 78,944
Dec 29, 2019 $ 0.0274
+1.87%
$ 54.87 million $ 85,119
Dec 28, 2019 $ 0.0269
-1.43%
$ 53.82 million $ 65,242
Dec 27, 2019 $ 0.0273
-2.37%
$ 54.6 million $ 76,579
Dec 26, 2019 $ 0.028
+2.55%
$ 55.93 million $ 79,370
Dec 25, 2019 $ 0.0272
+0.09%
$ 54.48 million $ 71,884
Dec 24, 2019 $ 0.0272
+0.85%
$ 54.43 million $ 75,835
Dec 23, 2019 $ 0.027
-3.28%
$ 53.98 million $ 84,795
Dec 22, 2019 $ 0.0279
+5.42%
$ 55.79 million $ 70,852
Dec 21, 2019 $ 0.0265
+0.77%
$ 52.94 million $ 56,235
Dec 20, 2019 $ 0.0263
-1.53%
$ 52.53 million $ 65,510
Dec 19, 2019 $ 0.0267
-0.33%
$ 53.36 million $ 69,796
Dec 18, 2019 $ 0.0268
+4.95%
$ 53.54 million $ 75,299
Dec 17, 2019 $ 0.0255
-7.34%
$ 51.09 million $ 97,133
Dec 16, 2019 $ 0.0276
-3.36%
$ 55.14 million $ 89,101
Dec 15, 2019 $ 0.0285
+1.10%
$ 57.06 million $ 48,092