Particl Historical Data

PART Page 63
Download
Date Close Price change Market cap Trading volume
Sep 17, 2017 $ 7.73
+0.00%
$ 62.67 million $ 3,690
Sep 16, 2017 $ 6.99
+0.00%
$ 61.07 million $ 3,390
Sep 15, 2017 $ 7.15
+0.00%
$ 59.01 million $ 3,651
Sep 14, 2017 $ 7.84
+0.00%
$ 47.34 million $ 3,947
Sep 13, 2017 $ 8.88
+0.00%
$ 61.23 million $ 4,244
Sep 12, 2017 $ 8.85
+0.00%
$ 62.6 million $ 4,204
Sep 11, 2017 $ 8.88
+0.00%
$ 66.82 million $ 4,160
Sep 10, 2017 $ 9.37
+0.00%
$ 68.83 million $ 4,274
Sep 9, 2017 $ 10.27
+0.00%
$ 73.19 million $ 4,475
Sep 8, 2017 $ 11.06
+0.00%
$ 75.13 million $ 4,582
Sep 7, 2017 $ 11.35
+0.00%
$ 87.24 million $ 4,562
Sep 6, 2017 $ 9.89
+0.00%
$ 87.13 million $ 4,233
Sep 5, 2017 $ 10.76
+0.00%
$ 88.32 million $ 4,380
Sep 4, 2017 $ 11.93
+0.00%
$ 78.69 million $ 4,570
Sep 3, 2017 $ 12.16
+0.00%
$ 92.49 million $ 4,682
Sep 2, 2017 $ 12.08
+0.00%
$ 92.98 million $ 4,782
Sep 1, 2017 $ 10.98
+0.00%
$ 105.12 million $ 4,657
Aug 31, 2017 $ 10.36
+0.00%
$ 89.31 million $ 4,572
Aug 30, 2017 $ 10.1
+0.00%
$ 78.29 million $ 4,455
Aug 29, 2017 $ 9.46
+0.00%
$ 74.98 million $ 4,313
Aug 28, 2017 $ 9.13
+0.00%
$ 77.56 million $ 4,351
Aug 27, 2017 $ 8.37
+0.00%
$ 74.44 million $ 4,317
Aug 26, 2017 $ 8.15
+0.00%
$ 63.53 million $ 4,361
Aug 25, 2017 $ 7.93
+0.00%
$ 64.12 million $ 4,133
Aug 24, 2017 $ 8.19
+0.00%
$ 61.87 million $ 4,116
Aug 23, 2017 $ 6.83
+0.00%
$ 61.5 million $ 3,890
Aug 22, 2017 $ 7.62
+0.00%
$ 59.75 million $ 4,053
Aug 21, 2017 $ 8.18
+0.00%
$ 53.63 million $ 4,132
Aug 20, 2017 $ 7.73
+0.00%
$ 59.46 million $ 4,107
Aug 19, 2017 $ 8.65
+0.00%
$ 62.49 million $ 4,228
Aug 18, 2017 $ 9.48
+0.00%
$ 62.49 million $ 4,348
Aug 17, 2017 $ 8.93
+0.00%
$ 68.53 million $ 4,279
Aug 16, 2017 $ 9.43
+0.00%
$ 72.46 million $ 4,387
Aug 15, 2017 $ 10.28
+0.00%
$ 78.65 million $ 4,162
Aug 14, 2017 $ 12.2
+0.00%
$ 92.67 million $ 4,328
Aug 13, 2017 $ 9.58
+0.00%
$ 73.39 million $ 4,063
Aug 12, 2017 $ 9.41
+0.00%
$ 72.16 million $ 3,872
Aug 11, 2017 $ 7.85
+0.00%
$ 60.21 million $ 3,654
Aug 10, 2017 $ 6.78
+0.00%
$ 51.85 million $ 3,426
Aug 9, 2017 $ 5.66
+0.00%
$ 43.31 million $ 3,349
Aug 8, 2017 $ 6.74
+0.00%
$ 51.49 million $ 3,429
Aug 7, 2017 $ 6.81
+0.00%
$ 54.52 million $ 3,402
Aug 6, 2017 $ 6.63
+0.00%
$ 50.69 million $ 3,232
Aug 5, 2017 $ 6.79
+0.00%
$ 51.85 million $ 3,263
Aug 4, 2017 $ 5.84
+0.00%
$ 44.4 million $ 2,878
Aug 3, 2017 $ 5.69
+0.00%
$ 44.04 million $ 2,810
Aug 2, 2017 $ 5.31
+0.00%
$ 39.86 million $ 2,721
Aug 1, 2017 $ 5.4
+0.00%
$ 41.05 million $ 2,747
Jul 31, 2017 $ 5.17
+0.00%
$ 39.24 million $ 2,883
Jul 30, 2017 $ 5.45
+0.00%
$ 41.82 million $ 2,766