Personas Social Incorporated Historical Data - PRSN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Personas Social Incorporated (PRSN)
Personas Social Incorporated (PRSN) Historical

Personas Social Incorporated (PRSN)

0.03

0.00

( 0.00% )

Updated: 11:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572800	0.03	0	0.00	0.03	0.03	0.03	20000
1739486400	0.03	-0.005	-14.29	0.03	0.03	0.03	25000
1739400000	0.035	0	0.00	0.035	0.035	0.035	0
1739313600	0.035	0	0.00	0.03	0.035	0.03	127000
1739227200	0.035	0	0.00	0.035	0.035	0.035	0
1738968000	0.035	0.005	16.67	0.035	0.035	0.035	1000
1738881600	0.03	0	0.00	0.03	0.03	0.03	0
1738795200	0.03	0	0.00	0.03	0.03	0.03	4000
1738708800	0.03	0	0.00	0.03	0.03	0.03	0
1738622400	0.03	0	0.00	0.03	0.03	0.03	0
1738363200	0.03	-0.005	-14.29	0.03	0.03	0.03	82000
1738276800	0.035	-0.005	-12.50	0.035	0.035	0.035	13000
1738190400	0.04	0.01	33.33	0.035	0.04	0.035	28000
1738104000	0.03	0	0.00	0.03	0.03	0.03	13040
1738017600	0.03	0	0.00	0.03	0.03	0.03	0
1737758400	0.03	0	0.00	0.03	0.03	0.03	0
1737672000	0.03	-0.005	-14.29	0.03	0.03	0.03	25000
1737585600	0.035	-0.005	-12.50	0.035	0.04	0.035	217000
1737499200	0.04	0	0.00	0.04	0.04	0.04	2000
1737412800	0.04	0	0.00	0.035	0.04	0.035	72000
1737153600	0.04	0	0.00	0.04	0.04	0.04	2000
1737067200	0.04	0.005	14.29	0.04	0.04	0.035	9000
1736980800	0.035	-0.005	-12.50	0.035	0.035	0.035	50000
1736894400	0.04	0	0.00	0.035	0.04	0.035	115000
1736808000	0.04	0	0.00	0.04	0.04	0.04	77880
1736548800	0.04	0	0.00	0.035	0.04	0.035	32000
1736462400	0.04	0	0.00	0.04	0.04	0.04	0
1736376000	0.04	0	0.00	0.04	0.04	0.04	1000
1736289600	0.04	0.005	14.29	0.04	0.04	0.035	34000
1736203200	0.035	-0.005	-12.50	0.035	0.04	0.035	113000
1735944000	0.04	0	0.00	0.035	0.04	0.035	25000
1735857600	0.04	0	0.00	0.04	0.04	0.04	0
1735684800	0.04	0	0.00	0.03	0.04	0.03	11000
1735598400	0.04	0.01	33.33	0.03	0.04	0.03	81420
1735339200	0.03	-0.01	-25.00	0.03	0.03	0.03	61000
1735080000	0.04	0	0.00	0.04	0.04	0.04	0
1734993600	0.04	0	0.00	0.04	0.04	0.04	0
1734734400	0.04	0	0.00	0.035	0.04	0.035	74083
1734648000	0.04	0	0.00	0.035	0.04	0.035	144000
1734561600	0.04	0.005	14.29	0.035	0.04	0.035	51800
1734475200	0.035	-0.005	-12.50	0.035	0.035	0.035	186222
1734388800	0.04	-0.005	-11.11	0.035	0.04	0.035	42000
1734129600	0.045	0	0.00	0.045	0.045	0.045	0
1734043200	0.045	0.005	12.50	0.035	0.045	0.035	5200
1733956800	0.04	0	0.00	0.04	0.04	0.04	0
1733870400	0.04	0	0.00	0.04	0.04	0.04	0
1733784000	0.04	-0.005	-11.11	0.04	0.04	0.04	2000
1733524800	0.045	0	0.00	0.035	0.045	0.035	13000
1733438400	0.045	0	0.00	0.035	0.045	0.035	9158
1733352000	0.045	0	0.00	0.045	0.045	0.045	0
1733265600	0.045	0	0.00	0.045	0.045	0.045	0
1733179200	0.045	0	0.00	0.045	0.045	0.045	10000
1732920000	0.045	0	0.00	0.045	0.045	0.045	0
1732833600	0.045	0	0.00	0.045	0.045	0.045	0
1732747200	0.045	0	0.00	0.04	0.045	0.035	29000
1732660800	0.045	0	0.00	0.045	0.045	0.045	0
1732574400	0.045	0.005	12.50	0.045	0.045	0.045	3000
1732315200	0.04	-0.005	-11.11	0.04	0.04	0.035	54000
1732228800	0.045	0	0.00	0.045	0.045	0.045	0
1732142400	0.045	0.005	12.50	0.045	0.045	0.045	16000
1732056000	0.04	0	0.00	0.045	0.045	0.035	69616
1731969600	0.04	-0.005	-11.11	0.045	0.045	0.04	196000

Personas Social

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions