Personas Social Incorporated (PRSNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:12PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.0426 | 0.0500 | 0.0426 | 0.0500 | 0.0500 | 2,142 |
| 21 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 20 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
| 17 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 16 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 15 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 14 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 13 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 10 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 09 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 08 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 07 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 5,000 |
| 06 May 2024 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | - |
| 03 May 2024 | 0.0390 | 0.0513 | 0.0390 | 0.0513 | 0.0513 | 1,283 |
| 02 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 30 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 29 Apr 2024 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 7,513 |
| 26 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 25 Apr 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
| 24 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 3,150 |
| 23 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 22 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 19 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 18 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 17 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 16 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 15 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 12 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 11 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 10 Apr 2024 | 0.0460 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 5,116 |
| 09 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 08 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 26,750 |
| 05 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 04 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 03 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 02 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 10,000 |
| 01 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 37,895 |
| 28 Mar 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 7,000 |
| 27 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 106,640 |
| 26 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 25 Mar 2024 | 0.0330 | 0.0602 | 0.0330 | 0.0600 | 0.0600 | 34,575 |
| 22 Mar 2024 | 0.0491 | 0.0500 | 0.0491 | 0.0500 | 0.0500 | 60,066 |
| 21 Mar 2024 | 0.0390 | 0.0470 | 0.0390 | 0.0470 | 0.0470 | 65,033 |
| 20 Mar 2024 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | - |
| 19 Mar 2024 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | - |
| 18 Mar 2024 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 10,000 |
| 15 Mar 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| 14 Mar 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| 13 Mar 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| 12 Mar 2024 | 0.0375 | 0.0375 | 0.0331 | 0.0331 | 0.0331 | 332 |
| 11 Mar 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | - |
| 08 Mar 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | - |
| 07 Mar 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | - |
| 06 Mar 2024 | 0.0399 | 0.0419 | 0.0399 | 0.0419 | 0.0419 | 45,000 |
| 05 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 04 Mar 2024 | 0.0456 | 0.0460 | 0.0456 | 0.0460 | 0.0460 | 30,000 |
| 01 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,044 |
| 29 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 28 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 27 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 26 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 23 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 22 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 21 Feb 2024 | 0.0457 | 0.0465 | 0.0400 | 0.0440 | 0.0440 | 60,000 |
| 20 Feb 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | - |
| 16 Feb 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 20,000 |
| 15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 14 Feb 2024 | 0.0360 | 0.0500 | 0.0360 | 0.0500 | 0.0500 | 10,865 |
| 13 Feb 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
| 12 Feb 2024 | 0.0450 | 0.0496 | 0.0450 | 0.0496 | 0.0496 | 65,000 |
| 09 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 499 |
| 08 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 07 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 06 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 05 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 02 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 01 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 31 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,000 |
| 30 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 29 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 26 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 25 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 24 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 23 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 22 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 19 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 18 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 17 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 15,000 |
| 16 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,000 |
| 12 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 11 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 23,450 |
| 10 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 750 |
| 09 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 05 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 300 |
| 03 Jan 2024 | 0.0395 | 0.0395 | 0.0349 | 0.0349 | 0.0349 | 41,500 |
| 02 Jan 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 29 Dec 2023 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.