Paypex Historical Data

PAYX Page 22
Download
Date Close Price change Market cap Trading volume
Jun 8, 2018 $ 1.52
+0.00%
$ 97.66 million $ 7,684
Jun 7, 2018 $ 1.51
+0.00%
$ 116.52 million $ 7,640
Jun 6, 2018 $ 1.39
+0.00%
$ 106.19 million $ 7,562
Jun 5, 2018 $ 1
+0.00%
$ 93.69 million $ 7,512
Jun 4, 2018 $ 0.604
+0.00%
$ 89.15 million $ 7,699
Jun 3, 2018 $ 0.584
+0.00%
$ -- $ 7,606
Jun 2, 2018 $ 0.549
+0.00%
$ -- $ 7,494
Jun 1, 2018 $ 0.57
+0.00%
$ -- $ 7,512
May 31, 2018 $ 1.08
+0.00%
$ -- $ 7,456
May 30, 2018 $ 1.04
+0.00%
$ -- $ 7,303
May 29, 2018 $ 1.16
+0.00%
$ 73.44 million $ 7,272
May 28, 2018 $ 1.25
+0.00%
$ 70.09 million $ 7,338
May 27, 2018 $ 1.22
+0.00%
$ 85.31 million $ 7,505
May 26, 2018 $ 1.61
+0.00%
$ 86.23 million $ 7,515
May 25, 2018 $ 1.68
+0.00%
$ 107.25 million $ 7,563
May 24, 2018 $ 1.87
+0.00%
$ 116.44 million $ 7,829
May 23, 2018 $ 2.03
+0.00%
$ 119.13 million $ 8,271
May 22, 2018 $ 2.09
+0.00%
$ 131.49 million $ 8,468
May 21, 2018 $ 2.09
+0.00%
$ 142.93 million $ 8,365
May 20, 2018 $ 2.06
+0.00%
$ 141.76 million $ 8,269
May 19, 2018 $ 2.01
+0.00%
$ 142.8 million $ 8,118
May 18, 2018 $ 2.25
+0.00%
$ 139.01 million $ 8,315
May 17, 2018 $ 1.66
+0.00%
$ 137.77 million $ 8,315
May 16, 2018 $ 1.53
+0.00%
$ 172.17 million $ 8,677
May 15, 2018 $ 1.41
+0.00%
$ 103.89 million $ 8,625
May 14, 2018 $ 1.21
+0.00%
$ 97.15 million $ 8,580
May 13, 2018 $ 1.43
+0.00%
$ 99.38 million $ 8,453
May 12, 2018 $ 1.59
+0.00%
$ 98.37 million $ 8,742
May 11, 2018 $ 1.73
+0.00%
$ 104.36 million $ 9,292
May 10, 2018 $ 1.84
+0.00%
$ 112.64 million $ 9,216
May 9, 2018 $ 2.07
+0.00%
$ 126.14 million $ 9,296
May 8, 2018 $ 2.13
+0.00%
$ 135.85 million $ 9,385
May 7, 2018 $ 2.27
+0.00%
$ 141.27 million $ 9,671
May 6, 2018 $ 2.3
+0.00%
$ 155.81 million $ 9,840
May 5, 2018 $ 2.24
+0.00%
$ 158.83 million $ 9,674
May 4, 2018 $ 2.08
+0.00%
$ 153.28 million $ 9,376
May 3, 2018 $ 1.91
+0.00%
$ 152.84 million $ 9,139
May 2, 2018 $ 1.84
+0.00%
$ 131.69 million $ 9,030
May 1, 2018 $ 1.87
+0.00%
$ 129.01 million $ 9,317
Apr 30, 2018 $ 1.9
+0.00%
$ 128.22 million $ 9,368
Apr 29, 2018 $ 1.84
+0.00%
$ 98.08 million $ 9,241
Apr 28, 2018 $ 1.83
+0.00%
$ 126.13 million $ 9,233
Apr 27, 2018 $ 1.72
+0.00%
$ 122.31 million $ 8,901
Apr 26, 2018 $ 1.74
+0.00%
$ 124.12 million $ 9,254
Apr 25, 2018 $ 1.83
+0.00%
$ 114.05 million $ 9,283
Apr 24, 2018 $ 1.69
+0.00%
$ 128.96 million $ 8,889
Apr 23, 2018 $ 1.62
+0.00%
$ 116.88 million $ 8,889
Apr 22, 2018 $ 1.55
+0.00%
$ 111.75 million $ 8,810
Apr 21, 2018 $ 1.41
+0.00%
$ 107.46 million $ 8,424
Apr 20, 2018 $ 1.19
+0.00%
$ 103.98 million $ 8,217