PressOne Historical Data

PRS Page 8
Download
Date Close Price change Market cap Trading volume
Oct 25, 2019 $ 0.03
+1.89%
$ 59.94 million $ 59,322
Oct 24, 2019 $ 0.0294
-1.66%
$ 58.83 million $ 28,925
Oct 23, 2019 $ 0.0299
-7.30%
$ 59.82 million $ 61,745
Oct 22, 2019 $ 0.0323
+2.65%
$ 64.53 million $ 56,097
Oct 21, 2019 $ 0.0314
-5.30%
$ 62.86 million $ 53,586
Oct 20, 2019 $ 0.0332
+1.20%
$ 66.38 million $ 58,938
Oct 19, 2019 $ 0.0328
-2.50%
$ 65.56 million $ 51,351
Oct 18, 2019 $ 0.0336
-0.80%
$ 67.23 million $ 52,173
Oct 17, 2019 $ 0.0339
+1.51%
$ 67.78 million $ 1.61 million
Oct 16, 2019 $ 0.0334
+3.38%
$ 66.77 million $ 423,663
Oct 15, 2019 $ 0.0323
-0.12%
$ 64.59 million $ 44,466
Oct 14, 2019 $ 0.0323
-0.43%
$ 64.67 million $ 55,479
Oct 13, 2019 $ 0.0325
-7.85%
$ 64.94 million $ 73,010
Oct 12, 2019 $ 0.0352
+2.73%
$ 70.49 million $ 49,392
Oct 11, 2019 $ 0.0344
+0.22%
$ 68.72 million $ 35,832
Oct 10, 2019 $ 0.0343
-5.97%
$ 68.58 million $ 36,231
Oct 9, 2019 $ 0.0364
+0.49%
$ 72.72 million $ 48,418
Oct 8, 2019 $ 0.0361
-1.24%
$ 72.18 million $ 32,226
Oct 7, 2019 $ 0.0365
+3.20%
$ 73.09 million $ 51,551
Oct 6, 2019 $ 0.0355
-5.05%
$ 71.01 million $ 45,053
Oct 5, 2019 $ 0.0374
-0.99%
$ 74.79 million $ 48,720
Oct 4, 2019 $ 0.0379
+2.34%
$ 75.83 million $ 45,797
Oct 3, 2019 $ 0.037
-1.48%
$ 74.09 million $ 48,739
Oct 2, 2019 $ 0.0376
+2.38%
$ 75.2 million $ 46,148
Oct 1, 2019 $ 0.0367
+1.16%
$ 73.46 million $ 44,309
Sep 30, 2019 $ 0.0363
+9.10%
$ 72.63 million $ 46,739
Sep 29, 2019 $ 0.0333
-3.40%
$ 66.57 million $ 49,300
Sep 28, 2019 $ 0.0345
-2.27%
$ 68.92 million $ 51,586
Sep 27, 2019 $ 0.0353
+14.28%
$ 70.51 million $ 66,238
Sep 26, 2019 $ 0.0308
-6.81%
$ 61.7 million $ 61,896
Sep 25, 2019 $ 0.0331
-4.69%
$ 66.12 million $ 59,847
Sep 24, 2019 $ 0.0343
-11.54%
$ 68.69 million $ 59,963
Sep 23, 2019 $ 0.0388
-4.28%
$ 77.65 million $ 76,214
Sep 22, 2019 $ 0.0406
-0.67%
$ 81.12 million $ 71,889
Sep 21, 2019 $ 0.0408
-0.30%
$ 81.67 million $ 67,349
Sep 20, 2019 $ 0.041
-1.51%
$ 81.91 million $ 61,716
Sep 19, 2019 $ 0.0416
-0.10%
$ 83.17 million $ 84,772
Sep 18, 2019 $ 0.0416
-1.50%
$ 83.24 million $ 76,774
Sep 17, 2019 $ 0.0423
+2.21%
$ 84.52 million $ 63,618
Sep 16, 2019 $ 0.0414
+1.82%
$ 82.74 million $ 74,358
Sep 15, 2019 $ 0.0406
+3.10%
$ 81.26 million $ 66,584
Sep 14, 2019 $ 0.0394
-0.18%
$ 78.82 million $ 74,428
Sep 13, 2019 $ 0.0395
-0.85%
$ 78.96 million $ 74,025
Sep 12, 2019 $ 0.0398
+4.78%
$ 79.64 million $ 75,099
Sep 11, 2019 $ 0.0379
-9.37%
$ 75.82 million $ 86,981
Sep 10, 2019 $ 0.0419
+0.38%
$ 83.8 million $ 73,778
Sep 9, 2019 $ 0.0417
+2.39%
$ 83.32 million $ 84,339
Sep 8, 2019 $ 0.0407
-0.28%
$ 81.38 million $ 59,577
Sep 7, 2019 $ 0.0408
+2.34%
$ 81.61 million $ 80,265
Sep 6, 2019 $ 0.0399
+3.67%
$ 79.82 million $ 72,277