Personas Social Incorporated (PRSN.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 11:51AM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 115,000 |
| Oct 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Oct 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 142,000 |
| Oct 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 434,000 |
| Sept 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sept 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sept 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sept 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 49,000 |
| Sept 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
| Sept 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,100 |
| Sept 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 199,000 |
| Sept 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sept 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 48,000 |
| Sept 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| Sept 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 165,000 |
| Sept 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 83,000 |
| Sept 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sept 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,000 |
| Sept 10, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 33,000 |
| Sept 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 162,700 |
| Sept 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 130,000 |
| Sept 05, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 72,000 |
| Sept 04, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 20,000 |
| Sept 03, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 66,000 |
| Aug 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 340,000 |
| Aug 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 186,500 |
| Aug 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| Aug 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,100 |
| Aug 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 328,900 |
| Aug 23, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 180,000 |
| Aug 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 69,000 |
| Aug 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Aug 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Aug 19, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 310,000 |
| Aug 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
| Aug 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| Aug 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| Aug 13, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 6,000 |
| Aug 12, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 149,000 |
| Aug 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| Aug 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Aug 07, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 20,400 |
| Aug 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 89,000 |
| Aug 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,300 |
| Aug 01, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| Jul 31, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 35,000 |
| Jul 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul 29, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 17,500 |
| Jul 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul 25, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 53,000 |
| Jul 24, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 9,000 |
| Jul 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| Jul 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| Jul 19, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 18,000 |
| Jul 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul 17, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 165,000 |
| Jul 16, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 195,900 |
| Jul 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul 12, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 80,800 |
| Jul 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
| Jul 09, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 805,400 |
| Jul 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 45,000 |
| Jul 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 143,000 |
| Jul 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
| Jul 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| Jul 02, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 50,500 |
| Jun 28, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 144,200 |
| Jun 27, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 140,000 |
| Jun 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Jun 25, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 252,600 |
| Jun 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
| Jun 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jun 18, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 165,500 |
| Jun 17, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 5,200 |
| Jun 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 |
| Jun 13, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 113,000 |
| Jun 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 109,000 |
| Jun 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 35,000 |
| Jun 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
| Jun 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 51,000 |
| Jun 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 247,900 |
| Jun 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
| Jun 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 47,000 |
| Jun 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
| May 31, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 158,000 |
| May 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| May 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 57,000 |
| May 28, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 101,000 |
| May 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| May 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 54,700 |
| May 23, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 300,900 |
| May 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
| May 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,500 |
| May 17, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 62,000 |
| May 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| May 15, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 175,000 |
| May 14, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 31,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.