PressOne Historical Data

PRS Page 7
Download
Date Close Price change Market cap Trading volume
Dec 14, 2019 $ 0.0282
+1.42%
$ 56.44 million $ 46,727
Dec 13, 2019 $ 0.0278
-2.86%
$ 55.65 million $ 44,441
Dec 12, 2019 $ 0.0286
+1.44%
$ 57.29 million $ 52,992
Dec 11, 2019 $ 0.0282
+0.35%
$ 56.36 million $ 44,290
Dec 10, 2019 $ 0.0281
-4.14%
$ 56.16 million $ 58,077
Dec 9, 2019 $ 0.0293
-0.83%
$ 58.58 million $ 50,419
Dec 8, 2019 $ 0.0295
-0.70%
$ 59.06 million $ 45,207
Dec 7, 2019 $ 0.0297
+4.51%
$ 59.48 million $ 45,903
Dec 6, 2019 $ 0.0285
+1.89%
$ 56.91 million $ 42,825
Dec 5, 2019 $ 0.028
-3.27%
$ 56.02 million $ 44,436
Dec 4, 2019 $ 0.0292
+7.21%
$ 58.38 million $ 39,805
Dec 3, 2019 $ 0.0272
-5.35%
$ 54.45 million $ 30,768
Dec 2, 2019 $ 0.0288
-1.18%
$ 57.54 million $ 41,526
Dec 1, 2019 $ 0.0291
-1.71%
$ 58.23 million $ 48,030
Nov 30, 2019 $ 0.0296
-2.21%
$ 59.24 million $ 48,984
Nov 29, 2019 $ 0.0303
+4.40%
$ 60.63 million $ 50,216
Nov 28, 2019 $ 0.029
+0.74%
$ 58.07 million $ 41,977
Nov 27, 2019 $ 0.0289
+2.24%
$ 57.77 million $ 48,303
Nov 26, 2019 $ 0.0283
+1.29%
$ 56.51 million $ 50,532
Nov 25, 2019 $ 0.0278
+2.27%
$ 55.63 million $ 64,806
Nov 24, 2019 $ 0.0272
-9.15%
$ 54.4 million $ 28,793
Nov 23, 2019 $ 0.0299
+0.47%
$ 59.87 million $ 57,506
Nov 22, 2019 $ 0.0297
-5.37%
$ 59.36 million $ 59,612
Nov 21, 2019 $ 0.0314
-1.23%
$ 62.73 million $ 63,782
Nov 20, 2019 $ 0.0318
-0.90%
$ 63.52 million $ 63,083
Nov 19, 2019 $ 0.032
-0.80%
$ 64.09 million $ 66,020
Nov 18, 2019 $ 0.0323
-0.49%
$ 64.61 million $ 60,793
Nov 17, 2019 $ 0.0325
-6.16%
$ 64.92 million $ 66,534
Nov 16, 2019 $ 0.0346
-1.02%
$ 69.29 million $ 68,538
Nov 15, 2019 $ 0.035
-0.80%
$ 70.01 million $ 52,047
Nov 14, 2019 $ 0.0353
+0.61%
$ 70.57 million $ 79,252
Nov 13, 2019 $ 0.0351
+1.74%
$ 70.15 million $ 52,851
Nov 12, 2019 $ 0.0345
+1.39%
$ 68.94 million $ 71,499
Nov 11, 2019 $ 0.034
+0.65%
$ 68 million $ 74,124
Nov 10, 2019 $ 0.0338
+1.42%
$ 67.66 million $ 76,014
Nov 9, 2019 $ 0.0334
+2.59%
$ 66.71 million $ 86,483
Nov 8, 2019 $ 0.0325
-4.09%
$ 65.04 million $ 56,494
Nov 7, 2019 $ 0.0339
+3.72%
$ 67.83 million $ 71,791
Nov 6, 2019 $ 0.0327
-2.60%
$ 65.4 million $ 72,987
Nov 5, 2019 $ 0.0335
+1.57%
$ 67.01 million $ 59,831
Nov 4, 2019 $ 0.033
-3.62%
$ 65.97 million $ 69,389
Nov 3, 2019 $ 0.0342
-0.87%
$ 68.45 million $ 72,119
Nov 2, 2019 $ 0.0345
-3.43%
$ 69.06 million $ 84,661
Nov 1, 2019 $ 0.0358
-1.00%
$ 71.51 million $ 83,986
Oct 31, 2019 $ 0.0361
+4.51%
$ 72.24 million $ 75,921
Oct 30, 2019 $ 0.0346
+3.64%
$ 69.12 million $ 88,898
Oct 29, 2019 $ 0.0333
+4.15%
$ 66.69 million $ 77,368
Oct 28, 2019 $ 0.032
-1.43%
$ 64.04 million $ 70,655
Oct 27, 2019 $ 0.0325
+5.60%
$ 64.99 million $ 53,241
Oct 26, 2019 $ 0.0306
+2.10%
$ 61.25 million $ 59,463