STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hit all-time high on Wednesday

Personas Social Incorporated (PRSNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0520

0.0000

(0.00%)

As of 02:50PM EDT. Market open.

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
May 13, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
May 10, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
May 09, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
May 08, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
May 07, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	5,000
May 06, 2024	0.0513	0.0513	0.0513	0.0513	0.0513	-
May 03, 2024	0.0390	0.0513	0.0390	0.0513	0.0513	1,283
May 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Apr 29, 2024	0.0459	0.0459	0.0459	0.0459	0.0459	7,513
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 25, 2024	0.0530	0.0530	0.0500	0.0500	0.0500	16,000
Apr 24, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	3,150
Apr 23, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Apr 22, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Apr 19, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Apr 18, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Apr 17, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Apr 16, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Apr 15, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Apr 12, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Apr 11, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Apr 10, 2024	0.0460	0.0520	0.0460	0.0520	0.0520	5,116
Apr 09, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Apr 08, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	26,750
Apr 05, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Apr 04, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Apr 03, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Apr 02, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	10,000
Apr 01, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	37,895
Mar 28, 2024	0.0486	0.0486	0.0486	0.0486	0.0486	7,000
Mar 27, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	106,640
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 25, 2024	0.0330	0.0602	0.0330	0.0600	0.0600	34,575
Mar 22, 2024	0.0491	0.0500	0.0491	0.0500	0.0500	60,066
Mar 21, 2024	0.0390	0.0470	0.0390	0.0470	0.0470	65,033
Mar 20, 2024	0.0456	0.0456	0.0456	0.0456	0.0456	-
Mar 19, 2024	0.0456	0.0456	0.0456	0.0456	0.0456	-
Mar 18, 2024	0.0456	0.0456	0.0456	0.0456	0.0456	10,000
Mar 15, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
Mar 14, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
Mar 13, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
Mar 12, 2024	0.0375	0.0375	0.0331	0.0331	0.0331	332
Mar 11, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Mar 08, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Mar 07, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Mar 06, 2024	0.0399	0.0419	0.0399	0.0419	0.0419	45,000
Mar 05, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 04, 2024	0.0456	0.0460	0.0456	0.0460	0.0460	30,000
Mar 01, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	10,044
Feb 29, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 28, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 27, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 26, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 23, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 22, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 21, 2024	0.0457	0.0465	0.0400	0.0440	0.0440	60,000
Feb 20, 2024	0.0494	0.0494	0.0494	0.0494	0.0494	-
Feb 16, 2024	0.0494	0.0494	0.0494	0.0494	0.0494	20,000
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2024	0.0360	0.0500	0.0360	0.0500	0.0500	10,865
Feb 13, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Feb 12, 2024	0.0450	0.0496	0.0450	0.0496	0.0496	65,000
Feb 09, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	499
Feb 08, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Feb 07, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Feb 06, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Feb 05, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Feb 02, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Feb 01, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Jan 31, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	20,000
Jan 30, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 29, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 26, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 25, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 24, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 23, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 22, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 19, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 18, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 17, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	15,000
Jan 16, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	1,000
Jan 12, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 11, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	23,450
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	750
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	300
Jan 03, 2024	0.0395	0.0395	0.0349	0.0349	0.0349	41,500
Jan 02, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Dec 29, 2023	0.0395	0.0395	0.0395	0.0395	0.0395	-
Dec 28, 2023	0.0395	0.0395	0.0395	0.0395	0.0395	-
Dec 27, 2023	0.0395	0.0395	0.0395	0.0395	0.0395	9,267
Dec 26, 2023	0.0375	0.0375	0.0375	0.0375	0.0375	399
Dec 22, 2023	0.0408	0.0408	0.0408	0.0408	0.0408	133
Dec 21, 2023	0.0387	0.0387	0.0387	0.0387	0.0387	-
Dec 20, 2023	0.0387	0.0387	0.0387	0.0387	0.0387	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,302.42+59.08(+0.27%)

S&P 5005,299.57+52.89(+1.01%)

DOW39,828.33+270.22(+0.68%)

CAD/USD0.7352+0.0026(+0.35%)

CRUDE OIL78.72+0.70(+0.90%)

Bitcoin CAD88,838.09+5,348.84(+6.41%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Personas Social Incorporated (PRSNF)

S&P/TSX
22,302.42
+59.08(+0.27%)

S&P 500
5,299.57
+52.89(+1.01%)

DOW
39,828.33
+270.22(+0.68%)

CAD/USD
0.7352
+0.0026(+0.35%)

CRUDE OIL
78.72
+0.70(+0.90%)

Bitcoin CAD
88,838.09
+5,348.84(+6.41%)