STOCKS CLIMB AS HUGE WEEK ON WALL STREET KICKS OFF

Consumer expectations in the U.S. for stocks hit 3-year high in May

Personas Social Incorporated (PRSNF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0390

0.0000

(0.00%)

At close: 10:45AM EDT

Time Period:

Jun 10, 2023 - Jun 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jun 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
May 28, 2024	0.0500	0.0500	0.0320	0.0500	0.0500	14,500
May 24, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	1,800
May 23, 2024	0.0425	0.0500	0.0390	0.0500	0.0500	32,000
May 22, 2024	0.0426	0.0500	0.0426	0.0500	0.0500	2,142
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
May 17, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
May 16, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
May 15, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,069.76+62.76(+0.29%)

S&P 5005,360.79+13.80(+0.26%)

DOW38,868.04+69.05(+0.18%)

CAD/USD0.7268+0.0000(+0.01%)

CRUDE OIL78.05+2.52(+3.34%)

Bitcoin CAD95,753.33-29.26(-0.03%)

STOCKS CLIMB AS HUGE WEEK ON WALL STREET KICKS OFF

Personas Social Incorporated (PRSNF)

S&P/TSX
22,069.76
+62.76(+0.29%)

S&P 500
5,360.79
+13.80(+0.26%)

DOW
38,868.04
+69.05(+0.18%)

CAD/USD
0.7268
+0.0000(+0.01%)

CRUDE OIL
78.05
+2.52(+3.34%)

Bitcoin CAD
95,753.33
-29.26(-0.03%)