OTC Markets OTCPK - Delayed Quote USD

Personas Social Incorporated (PRSNF)

Compare
0.0300
0.0000
(0.00%)
At close: January 15 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.03000.03000.03000.03000.0300-
Jan 14, 20250.03000.03000.03000.03000.0300-
Jan 13, 20250.03000.03000.03000.03000.030060,000
Jan 10, 20250.02750.02750.02750.02750.0275-
Jan 8, 20250.02750.02750.02750.02750.0275-
Jan 7, 20250.02750.02750.02750.02750.0275-
Jan 6, 20250.02750.02750.02750.02750.0275-
Jan 3, 20250.02750.02750.02750.02750.0275-
Jan 2, 20250.02750.02750.02750.02750.0275-
Dec 31, 20240.02750.02750.02750.02750.027510,000
Dec 30, 20240.02500.02500.02500.02500.0250-
Dec 27, 20240.02500.02500.02500.02500.02509,000
Dec 26, 20240.02930.02930.02930.02930.0293-
Dec 24, 20240.02840.02930.02740.02930.029350,001
Dec 23, 20240.02700.02700.02700.02700.0270-
Dec 20, 20240.02700.02700.02700.02700.027030,000
Dec 19, 20240.02900.02900.02900.02900.0290-
Dec 18, 20240.02900.02900.02900.02900.029058,000
Dec 17, 20240.02900.02900.02900.02900.0290-
Dec 16, 20240.02900.02900.02900.02900.02902,200
Dec 13, 20240.03000.03000.03000.03000.0300500
Dec 12, 20240.02950.02950.02950.02950.0295-
Dec 11, 20240.02950.02950.02950.02950.0295-
Dec 10, 20240.02950.02950.02950.02950.0295-
Dec 9, 20240.02950.02950.02950.02950.0295-
Dec 6, 20240.02950.02950.02950.02950.0295500
Dec 5, 20240.03350.03350.03350.03350.0335-
Dec 4, 20240.03350.03350.03350.03350.0335-
Dec 3, 20240.03350.03350.03350.03350.0335500
Dec 2, 20240.02540.02540.02540.02540.0254-
Nov 29, 20240.02540.02540.02540.02540.0254-
Nov 27, 20240.03300.03380.02540.02540.025419,710
Nov 26, 20240.02920.02920.02920.02920.0292381
Nov 25, 20240.03400.03400.03400.03400.0340-
Nov 22, 20240.03400.03400.03400.03400.0340-
Nov 21, 20240.03400.03400.03400.03400.034010,000
Nov 20, 20240.02400.02400.02400.02400.0240-
Nov 19, 20240.02400.02400.02400.02400.0240-
Nov 18, 20240.02400.02400.02400.02400.02401,000
Nov 15, 20240.02820.02820.02820.02820.0282216
Nov 14, 20240.04070.04070.04060.04060.04065,000
Nov 13, 20240.02840.02840.02840.02840.02841,494
Nov 12, 20240.03400.03400.03400.03400.0340-
Nov 11, 20240.03400.03400.03400.03400.0340-
Nov 8, 20240.03400.03400.03400.03400.0340-
Nov 7, 20240.03400.03400.03400.03400.0340-
Nov 6, 20240.03400.03400.03400.03400.03404,000
Nov 5, 20240.03250.03250.03250.03250.0325-
Nov 4, 20240.03250.03250.03250.03250.0325-
Nov 1, 20240.03250.03250.03250.03250.0325-
Oct 31, 20240.03250.03250.03250.03250.0325-
Oct 30, 20240.03250.03250.03250.03250.0325100,000
Oct 29, 20240.02900.04550.02410.02500.025053,000
Oct 28, 20240.02700.02700.02700.02700.0270328
Oct 25, 20240.04300.04300.04300.04300.0430-
Oct 24, 20240.04300.04300.04300.04300.0430-
Oct 23, 20240.04300.04300.04300.04300.0430-
Oct 22, 20240.04300.04300.04300.04300.0430-
Oct 21, 20240.04300.04300.04300.04300.0430-
Oct 18, 20240.05000.05000.04300.04300.04301,266
Oct 17, 20240.04110.04110.04110.04110.0411-
Oct 16, 20240.04110.04110.04110.04110.04112,800
Oct 15, 20240.02470.04150.02470.04150.04155,232
Oct 14, 20240.04090.04090.04090.04090.0409-
Oct 11, 20240.04090.04090.04090.04090.04091,408
Oct 10, 20240.04090.04090.04090.04090.0409374
Oct 9, 20240.04270.04270.04270.04270.0427325
Oct 8, 20240.04210.04210.04210.04210.0421-
Oct 7, 20240.04210.04210.04210.04210.0421-
Oct 4, 20240.04210.04210.04210.04210.0421-
Oct 3, 20240.04210.04210.04210.04210.0421-
Oct 2, 20240.04090.04210.04090.04210.042111,000
Oct 1, 20240.03600.03600.03600.03600.03604,333
Sep 30, 20240.03600.03600.03600.03600.03602,500
Sep 27, 20240.03780.03780.03780.03780.0378-
Sep 26, 20240.03780.03780.03780.03780.0378-
Sep 25, 20240.03780.03780.03780.03780.0378-
Sep 24, 20240.03660.03780.03660.03780.03785,500
Sep 23, 20240.03700.03700.03700.03700.0370-
Sep 20, 20240.03700.03700.03700.03700.037014,950
Sep 19, 20240.03600.03600.03600.03600.0360100
Sep 18, 20240.03600.03600.03600.03600.0360-
Sep 17, 20240.03600.03600.03600.03600.0360-
Sep 16, 20240.03600.03600.03600.03600.0360-
Sep 13, 20240.03600.03600.03600.03600.0360-
Sep 12, 20240.03600.03600.03600.03600.0360-
Sep 11, 20240.03600.03600.03600.03600.0360-
Sep 10, 20240.03600.03600.03600.03600.0360-
Sep 9, 20240.03600.03600.03600.03600.03606,381
Sep 6, 20240.03770.03770.03770.03770.0377-
Sep 5, 20240.03770.03770.03770.03770.0377-
Sep 4, 20240.03770.03770.03770.03770.0377-
Sep 3, 20240.03770.03770.03770.03770.0377-
Aug 30, 20240.03770.03770.03770.03770.037750,000
Aug 29, 20240.03270.03270.03270.03270.0327-
Aug 28, 20240.03270.03270.03270.03270.0327114
Aug 27, 20240.03400.03400.03400.03400.0340377
Aug 26, 20240.03410.03780.03240.03780.0378148,913
Aug 23, 20240.04170.04170.04170.04170.0417-
Aug 22, 20240.04170.04170.04170.04170.0417-
Aug 21, 20240.04170.04170.04170.04170.0417-
Aug 20, 20240.04170.04170.04170.04170.0417-
Aug 19, 20240.03920.04170.03920.04170.04178,000
Aug 16, 20240.03710.03710.03710.03710.0371-
Aug 15, 20240.03710.03710.03710.03710.0371-
Aug 14, 20240.03710.03710.03710.03710.037130,000
Aug 13, 20240.03750.03750.03750.03750.0375-
Aug 12, 20240.03710.03750.03710.03750.037524,000
Aug 9, 20240.03710.03750.03710.03750.037519,085
Aug 8, 20240.04050.04050.04050.04050.0405-
Aug 7, 20240.04050.04050.04050.04050.0405-
Aug 6, 20240.04050.04050.04050.04050.0405-
Aug 5, 20240.04050.04050.04050.04050.0405-
Aug 2, 20240.04050.04050.04050.04050.0405-
Aug 1, 20240.04050.04050.04050.04050.0405-
Jul 31, 20240.04050.04050.04050.04050.040510,000
Jul 30, 20240.04000.04000.04000.04000.0400-
Jul 29, 20240.04000.04000.04000.04000.040016,000
Jul 26, 20240.04500.04500.04500.04500.0450-
Jul 25, 20240.04500.04500.04500.04500.0450-
Jul 24, 20240.04500.04500.04500.04500.0450-
Jul 23, 20240.04500.04500.04500.04500.04501,477
Jul 22, 20240.04070.04070.04070.04070.040710,000
Jul 19, 20240.04070.04070.04070.04070.040715,000
Jul 18, 20240.04200.04200.04200.04200.0420-
Jul 17, 20240.03690.04200.03690.04200.0420119,865
Jul 16, 20240.04060.04060.04060.04060.040610,000
Jul 15, 20240.04470.04470.04470.04470.0447-
Jul 12, 20240.04470.04470.04470.04470.0447-
Jul 11, 20240.04470.04470.04470.04470.0447-
Jul 10, 20240.04470.04470.04470.04470.0447-
Jul 9, 20240.04470.04470.04470.04470.0447-
Jul 8, 20240.04470.04470.04470.04470.0447-
Jul 5, 20240.04010.04500.04010.04470.044752,500
Jul 3, 20240.04200.04200.04200.04200.04201,000
Jul 2, 20240.04000.04000.04000.04000.040014,000
Jul 1, 20240.03900.03900.03900.03900.0390-
Jun 28, 20240.04600.04600.03460.03900.039035,915
Jun 27, 20240.04200.04200.04200.04200.04203,000
Jun 26, 20240.04200.04200.04200.04200.0420-
Jun 25, 20240.04300.04300.04000.04200.042044,000
Jun 24, 20240.04200.04200.04200.04200.0420-
Jun 21, 20240.04200.04200.04200.04200.0420-
Jun 20, 20240.04000.04200.04000.04200.042012,155
Jun 18, 20240.05500.05500.04010.05000.050015,000
Jun 17, 20240.04650.04650.04650.04650.04652,500
Jun 14, 20240.05000.05000.05000.05000.0500-
Jun 13, 20240.05000.05000.05000.05000.0500-
Jun 12, 20240.05000.05000.05000.05000.050015,000
Jun 11, 20240.05000.05000.05000.05000.0500-
Jun 10, 20240.05000.05000.05000.05000.05005,000
Jun 7, 20240.05000.05000.05000.05000.0500-
Jun 6, 20240.05000.05000.05000.05000.0500-
Jun 5, 20240.05000.05000.05000.05000.0500-
Jun 4, 20240.05000.05000.05000.05000.05005,000
Jun 3, 20240.05000.05000.05000.05000.0500-
May 31, 20240.05000.05000.05000.05000.0500-
May 30, 20240.05000.05000.05000.05000.0500-
May 29, 20240.05000.05000.05000.05000.05002,500
May 28, 20240.05000.05000.03200.05000.050014,500
May 24, 20240.04050.04050.04050.04050.04051,800
May 23, 20240.04250.05000.03900.05000.050032,000
May 22, 20240.04260.05000.04260.05000.05002,142
May 21, 20240.05000.05000.05000.05000.0500-
May 20, 20240.05000.05000.05000.05000.050011,000
May 17, 20240.05200.05200.05200.05200.0520-
May 16, 20240.05200.05200.05200.05200.0520-
May 15, 20240.05200.05200.05200.05200.0520-
May 14, 20240.05200.05200.05200.05200.0520-
May 13, 20240.05200.05200.05200.05200.0520-
May 10, 20240.05200.05200.05200.05200.0520-
May 9, 20240.05200.05200.05200.05200.0520-
May 8, 20240.05200.05200.05200.05200.0520-
May 7, 20240.05200.05200.05200.05200.05205,000
May 6, 20240.05130.05130.05130.05130.0513-
May 3, 20240.03900.05130.03900.05130.05131,283
May 2, 20240.05000.05000.05000.05000.0500-
May 1, 20240.05000.05000.05000.05000.0500-
Apr 30, 20240.05000.05000.05000.05000.05005,000
Apr 29, 20240.04590.04590.04590.04590.04597,513
Apr 26, 20240.05000.05000.05000.05000.0500-
Apr 25, 20240.05300.05300.05000.05000.050016,000
Apr 24, 20240.04600.04600.04600.04600.04603,150
Apr 23, 20240.05200.05200.05200.05200.0520-
Apr 22, 20240.05200.05200.05200.05200.0520-
Apr 19, 20240.05200.05200.05200.05200.0520-
Apr 18, 20240.05200.05200.05200.05200.0520-
Apr 17, 20240.05200.05200.05200.05200.0520-
Apr 16, 20240.05200.05200.05200.05200.0520-
Apr 15, 20240.05200.05200.05200.05200.0520-
Apr 12, 20240.05200.05200.05200.05200.0520-
Apr 11, 20240.05200.05200.05200.05200.0520-
Apr 10, 20240.04600.05200.04600.05200.05205,116
Apr 9, 20240.04700.04700.04700.04700.0470-
Apr 8, 20240.04700.04700.04700.04700.047026,750
Apr 5, 20240.05900.05900.05900.05900.0590-
Apr 4, 20240.05900.05900.05900.05900.0590-
Apr 3, 20240.05900.05900.05900.05900.0590-
Apr 2, 20240.05900.05900.05900.05900.059010,000
Apr 1, 20240.04700.04700.04700.04700.047037,895
Mar 28, 20240.04860.04860.04860.04860.04867,000
Mar 27, 20240.03700.03700.03700.03700.0370106,640
Mar 26, 20240.06000.06000.06000.06000.0600-
Mar 25, 20240.03300.06020.03300.06000.060034,575
Mar 22, 20240.04910.05000.04910.05000.050060,066
Mar 21, 20240.03900.04700.03900.04700.047065,033
Mar 20, 20240.04560.04560.04560.04560.0456-
Mar 19, 20240.04560.04560.04560.04560.0456-
Mar 18, 20240.04560.04560.04560.04560.045610,000
Mar 15, 20240.03310.03310.03310.03310.0331-
Mar 14, 20240.03310.03310.03310.03310.0331-
Mar 13, 20240.03310.03310.03310.03310.0331-
Mar 12, 20240.03750.03750.03310.03310.0331332
Mar 11, 20240.04190.04190.04190.04190.0419-
Mar 8, 20240.04190.04190.04190.04190.0419-
Mar 7, 20240.04190.04190.04190.04190.0419-
Mar 6, 20240.03990.04190.03990.04190.041945,000
Mar 5, 20240.04600.04600.04600.04600.0460-
Mar 4, 20240.04560.04600.04560.04600.046030,000
Mar 1, 20240.04800.04800.04800.04800.048010,044
Feb 29, 20240.04400.04400.04400.04400.0440-
Feb 28, 20240.04400.04400.04400.04400.0440-
Feb 27, 20240.04400.04400.04400.04400.0440-
Feb 26, 20240.04400.04400.04400.04400.0440-
Feb 23, 20240.04400.04400.04400.04400.0440-
Feb 22, 20240.04400.04400.04400.04400.0440-
Feb 21, 20240.04570.04650.04000.04400.044060,000
Feb 20, 20240.04940.04940.04940.04940.0494-
Feb 16, 20240.04940.04940.04940.04940.049420,000
Feb 15, 20240.05000.05000.05000.05000.0500-
Feb 14, 20240.03600.05000.03600.05000.050010,865
Feb 13, 20240.04960.04960.04960.04960.0496-
Feb 12, 20240.04500.04960.04500.04960.049665,000
Feb 9, 20240.03600.03600.03600.03600.0360499
Feb 8, 20240.04600.04600.04600.04600.0460-
Feb 7, 20240.04600.04600.04600.04600.0460-
Feb 6, 20240.04600.04600.04600.04600.0460-
Feb 5, 20240.04600.04600.04600.04600.0460-
Feb 2, 20240.04600.04600.04600.04600.0460-
Feb 1, 20240.04600.04600.04600.04600.0460-
Jan 31, 20240.04600.04600.04600.04600.046020,000
Jan 30, 20240.04700.04700.04700.04700.0470-
Jan 29, 20240.04700.04700.04700.04700.0470-
Jan 26, 20240.04700.04700.04700.04700.0470-
Jan 25, 20240.04700.04700.04700.04700.0470-
Jan 24, 20240.04700.04700.04700.04700.0470-
Jan 23, 20240.04700.04700.04700.04700.0470-
Jan 22, 20240.04700.04700.04700.04700.0470-
Jan 19, 20240.04700.04700.04700.04700.0470-
Jan 18, 20240.04700.04700.04700.04700.0470-
Jan 17, 20240.04700.04700.04700.04700.047015,000

Related Tickers

BILD.V BuildDirect.com Technologies Inc.
0.5000
0.00%
 
EGLXF Enthusiast Gaming Holdings Inc.
0.0900
+0.11%
 
BIDU Baidu, Inc.
80.73
-0.94%
 
GOOG Alphabet Inc.
194.41
-1.30%