PressOne Historical Data

PRS Page 9
Download
Date Close Price change Market cap Trading volume
Sep 5, 2019 $ 0.0385
-0.81%
$ 76.99 million $ 95,996
Sep 4, 2019 $ 0.0387
-0.46%
$ 77.39 million $ 56,584
Sep 3, 2019 $ 0.0389
+1.12%
$ 77.77 million $ 67,246
Sep 2, 2019 $ 0.0385
+5.54%
$ 76.93 million $ 59,040
Sep 1, 2019 $ 0.0365
-8.01%
$ 73.09 million $ 60,129
Aug 31, 2019 $ 0.0397
+2.84%
$ 79.45 million $ 65,902
Aug 30, 2019 $ 0.0386
+2.22%
$ 77.26 million $ 66,697
Aug 29, 2019 $ 0.0378
-0.97%
$ 75.58 million $ 63,168
Aug 28, 2019 $ 0.0382
-7.50%
$ 76.31 million $ 75,655
Aug 27, 2019 $ 0.0413
-2.13%
$ 82.5 million $ 58,639
Aug 26, 2019 $ 0.042
+3.95%
$ 84.03 million $ 75,014
Aug 25, 2019 $ 0.0404
+4.96%
$ 80.81 million $ 74,364
Aug 24, 2019 $ 0.0385
-2.47%
$ 76.98 million $ 65,820
Aug 23, 2019 $ 0.0395
+0.30%
$ 78.94 million $ 58,158
Aug 22, 2019 $ 0.0393
+4.59%
$ 78.7 million $ 63,053
Aug 21, 2019 $ 0.0377
+0.07%
$ 75.33 million $ 62,127
Aug 20, 2019 $ 0.0376
-7.37%
$ 75.28 million $ 64,436
Aug 19, 2019 $ 0.0404
+2.24%
$ 80.83 million $ 77,145
Aug 18, 2019 $ 0.0396
+7.50%
$ 79.11 million $ 64,690
Aug 17, 2019 $ 0.0367
-4.70%
$ 73.5 million $ 57,348
Aug 16, 2019 $ 0.0384
+10.37%
$ 76.8 million $ 60,067
Aug 15, 2019 $ 0.0346
-4.69%
$ 69.24 million $ 54,928
Aug 14, 2019 $ 0.0362
-10.14%
$ 72.46 million $ 102,455
Aug 13, 2019 $ 0.0403
-0.64%
$ 80.63 million $ 90,768
Aug 12, 2019 $ 0.0406
-0.43%
$ 81.23 million $ 145,126
Aug 11, 2019 $ 0.0408
+0.15%
$ 81.55 million $ 35,755
Aug 10, 2019 $ 0.0407
-0.88%
$ 81.43 million $ 27,893
Aug 9, 2019 $ 0.0412
-3.17%
$ 82.33 million $ 43,560
Aug 8, 2019 $ 0.0426
-0.76%
$ 85.21 million $ 35,762
Aug 7, 2019 $ 0.0429
-8.15%
$ 85.85 million $ 52,607
Aug 6, 2019 $ 0.0467
+4.45%
$ 93.46 million $ 54,587
Aug 5, 2019 $ 0.0447
+0.11%
$ 89.47 million $ 44,393
Aug 4, 2019 $ 0.0447
-0.33%
$ 89.37 million $ 42,687
Aug 3, 2019 $ 0.0448
+0.45%
$ 89.67 million $ 41,823
Aug 2, 2019 $ 0.0446
-6.21%
$ 89.27 million $ 40,197
Aug 1, 2019 $ 0.0476
+1.33%
$ 95.18 million $ 40,723
Jul 31, 2019 $ 0.047
+8.51%
$ 93.93 million $ 43,940
Jul 30, 2019 $ 0.0433
-1.18%
$ 86.56 million $ 32,867
Jul 29, 2019 $ 0.0438
-0.83%
$ 87.6 million $ 50,442
Jul 28, 2019 $ 0.0442
+0.32%
$ 88.33 million $ 43,483
Jul 27, 2019 $ 0.044
-2.17%
$ 88.05 million $ 48,848
Jul 26, 2019 $ 0.045
-1.63%
$ 90 million $ 41,351
Jul 25, 2019 $ 0.0457
-0.78%
$ 91.5 million $ 34,529
Jul 24, 2019 $ 0.0461
+2.65%
$ 92.21 million $ 58,270
Jul 23, 2019 $ 0.0449
-4.51%
$ 89.82 million $ 44,518
Jul 22, 2019 $ 0.047
+1.77%
$ 94.06 million $ 40,324
Jul 21, 2019 $ 0.0462
-1.67%
$ 92.43 million $ 40,187
Jul 20, 2019 $ 0.047
+7.41%
$ 94 million $ 38,073
Jul 19, 2019 $ 0.0438
-3.33%
$ 87.51 million $ 35,595
Jul 18, 2019 $ 0.0453
+3.15%
$ 90.52 million $ 38,645