Pearl Finance Historical Data

PEARL Page 2
Download
Date Close Price change Market cap Trading volume
Sep 30 $4.45
-17.52%
$160,370 $1,480
Sep 23 $5.15
+8.83%
$189,000 $1,290
Sep 16 $4.6
-5.12%
$162,015 $10,413
Sep 9 $4.8
+12.93%
$169,680 $1,067
Sep 2 $5
-6.84%
$148,855 $649
Aug 26 $5.37
-1.50%
$187,845 $1,609
Aug 19 $5.4
+18.75%
$190,715 $3,596
Aug 12 $4.03
-10.11%
$159,250 $1,140
Aug 5 $4.48
+1.77%
$156,800 $3,110
Jul 29 $4.4
-7.73%
$154,102 $1,638
Jul 22 $5.17
-1.67%
$167,020 $8,710
Jul 15 $5.11
+0.49%
$183,925 $10,534
Jul 8 $5.09
+4.01%
$177,940 $7,621
Jul 1 $5.25
-0.10%
$171,360 $9,798
Jun 24 $5.3
-4.14%
$183,960 $4,412
Jun 17 $5.53
-2.04%
$183,960 $1,534
Jun 10 $5.61
-8.16%
$197,400 $2,393
Jun 3 $5.61
-16.26%
$213,675 $7,622
May 27 $6.7
+16.83%
$234,430 $36,566
May 20 $5.61
-8.31%
$200,655 $8,751
May 13 $6.1
+0.18%
$213,500 $53,640
May 6 $6.19
+8.09%
$213,570 $31,810
Apr 29 $5.73
-4.25%
$200,410 $26,968
Apr 22 $5.7
-5.44%
$209,300 $21,442
Apr 15 $6.36
+8.71%
$210,875 $9,820
Apr 8 $5.53
-15.66%
$204,890 $9,630
Apr 1 $6.5
-13.73%
$229,600 $37,074
Mar 25 $8.49
+13.77%
$263,760 $95,421
Mar 18 $7.74
-6.34%
$260,400 $116,242
Mar 11 $8.03
-6.56%
$289,240 $118,877
Mar 4 $8.66
-0.43%
$298,165 $115,335
Feb 26 $8.69
-10.32%
$304,010 $133,427
Feb 19 $9.69
+4.98%
$339,185 $106,160
Feb 12 $9.23
+3.05%
$323,190 $116,916
Feb 5 $8.53
+2.61%
$314,230 $128,269
Jan 29 $8.29
-13.86%
$290,045 $134,783
Jan 22 $8.59
-0.32%
$336,700 $111,820
Jan 15 $8.25
-11.77%
$302,750 $126,356
Jan 8 $9.5
-2.83%
$330,785 $139,553
Jan 1 $9.89
+53.62%
$343,175 $318,314
Dec 25 $7.28
+19.79%
$225,120 $100,133
Dec 18 $6.43
+14.54%
$212,170 $97,693
Dec 11 $5.78
-12.93%
$193,060 $91,083
Dec 4 $7.22
+45.36%
$233,170 $93,535
Nov 27 $4.96
-0.12%
$173,705 $134,267
Nov 20 $4.95
+4.30%
$173,950 $142,544
Nov 13 $4.66
-3.92%
$165,760 $141,601
Nov 6 $4.77
-4.69%
$169,295 $155,737
Oct 30 $5
+10.09%
$174,909 $184,972
Oct 23 $4.54
+3.32%
$158,956 $153,100