Sernova Corp. (PSH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.6160

-0.0100

(-1.60%)

At close: 08:03AM CET

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	0.6160	0.6160	0.6160	0.6160	0.6160	8,000
Mar 21, 2023	0.5995	0.6260	0.5995	0.6260	0.6260	8,000
Mar 20, 2023	0.6275	0.6285	0.6275	0.6285	0.6285	3,000
Mar 17, 2023	0.6360	0.6360	0.6360	0.6360	0.6360	-
Mar 16, 2023	0.6505	0.6800	0.6390	0.6390	0.6390	4,050
Mar 15, 2023	0.6660	0.7040	0.6660	0.7040	0.7040	2,000
Mar 14, 2023	0.6870	0.7465	0.6870	0.7465	0.7465	1,000
Mar 13, 2023	0.6900	0.7000	0.6900	0.6900	0.6900	7,800
Mar 10, 2023	0.7105	0.7105	0.6885	0.6885	0.6885	9,387
Mar 09, 2023	0.7500	0.7595	0.7130	0.7595	0.7595	16,000
Mar 08, 2023	0.7395	0.7670	0.7395	0.7470	0.7470	3,075
Mar 07, 2023	0.7215	0.7215	0.7160	0.7160	0.7160	4,700
Mar 06, 2023	0.7000	0.7005	0.7000	0.7005	0.7005	2,000
Mar 03, 2023	0.6790	0.6790	0.6790	0.6790	0.6790	-
Mar 02, 2023	0.6760	0.6760	0.6760	0.6760	0.6760	-
Mar 01, 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
Feb 28, 2023	0.6805	0.6805	0.6805	0.6805	0.6805	-
Feb 27, 2023	0.7100	0.7120	0.6845	0.6845	0.6845	34,382
Feb 24, 2023	0.6885	0.7210	0.6885	0.7210	0.7210	13,000
Feb 23, 2023	0.7090	0.7090	0.7090	0.7090	0.7090	-
Feb 22, 2023	0.6505	0.6820	0.6505	0.6820	0.6820	1,000
Feb 21, 2023	0.6105	0.6105	0.6105	0.6105	0.6105	-
Feb 20, 2023	0.6120	0.6400	0.6120	0.6310	0.6310	6,750
Feb 17, 2023	0.6825	0.6825	0.6500	0.6500	0.6500	20,000
Feb 16, 2023	0.7185	0.7490	0.7185	0.7490	0.7490	1,211
Feb 15, 2023	0.6835	0.7020	0.6835	0.7020	0.7020	3,300
Feb 14, 2023	0.6695	0.6900	0.6685	0.6685	0.6685	16,640
Feb 13, 2023	0.7200	0.7295	0.7170	0.7170	0.7170	1,300
Feb 10, 2023	0.7130	0.7130	0.7130	0.7130	0.7130	-
Feb 09, 2023	0.7415	0.7415	0.7275	0.7275	0.7275	1,000
Feb 08, 2023	0.7510	0.7825	0.7505	0.7685	0.7685	10,000
Feb 07, 2023	0.7555	0.8070	0.7480	0.7480	0.7480	16,500
Feb 06, 2023	0.7735	0.7735	0.7655	0.7655	0.7655	1,800
Feb 03, 2023	0.7835	0.7835	0.7740	0.7740	0.7740	400
Feb 02, 2023	0.7945	0.8005	0.7945	0.8005	0.8005	1,001
Feb 01, 2023	0.7730	0.8345	0.7730	0.8345	0.8345	2,050
Jan 31, 2023	0.8000	0.8185	0.8000	0.8000	0.8000	21,400
Jan 30, 2023	0.7585	0.8600	0.7565	0.8600	0.8600	26,157
Jan 27, 2023	0.7780	0.8085	0.7780	0.7800	0.7800	3,192
Jan 26, 2023	0.7715	0.8180	0.7715	0.8095	0.8095	26,550
Jan 25, 2023	0.8095	0.8095	0.7700	0.7700	0.7700	16,000
Jan 24, 2023	0.8245	0.8350	0.8245	0.8350	0.8350	1,937
Jan 23, 2023	0.7740	0.8495	0.7740	0.8440	0.8440	7,907
Jan 20, 2023	0.7675	0.7955	0.7585	0.7955	0.7955	8,950
Jan 19, 2023	0.8500	0.8795	0.8475	0.8665	0.8665	14,150
Jan 18, 2023	0.8100	0.8805	0.8100	0.8670	0.8670	28,865
Jan 17, 2023	0.7365	0.8440	0.7365	0.8440	0.8440	3,462
Jan 16, 2023	0.7160	0.7695	0.7160	0.7695	0.7695	3,110
Jan 13, 2023	0.7095	0.7500	0.7095	0.7500	0.7500	13,750
Jan 12, 2023	0.6980	0.7280	0.6980	0.7100	0.7100	19,270
Jan 11, 2023	0.7000	0.7000	0.6770	0.6770	0.6770	8,000
Jan 10, 2023	0.6325	0.6620	0.6325	0.6445	0.6445	11,000
Jan 09, 2023	0.6490	0.6490	0.6490	0.6490	0.6490	-
Jan 06, 2023	0.6500	0.6720	0.6500	0.6720	0.6720	1,934
Jan 05, 2023	0.5920	0.6225	0.5920	0.6225	0.6225	1,200
Jan 04, 2023	0.5555	0.5555	0.5555	0.5555	0.5555	-
Jan 03, 2023	0.5325	0.5700	0.5325	0.5700	0.5700	16,500
Jan 02, 2023	0.5310	0.5800	0.5310	0.5800	0.5800	1,850
Dec 30, 2022	0.5190	0.5190	0.5190	0.5190	0.5190	-
Dec 29, 2022	0.5185	0.5770	0.5185	0.5770	0.5770	8,000
Dec 28, 2022	0.5335	0.5650	0.5335	0.5490	0.5490	8,300
Dec 27, 2022	0.5325	0.5325	0.5325	0.5325	0.5325	-
Dec 23, 2022	0.5320	0.5325	0.5320	0.5325	0.5325	1,800
Dec 22, 2022	0.5175	0.5480	0.5175	0.5475	0.5475	11,075
Dec 21, 2022	0.4966	0.5185	0.4966	0.5185	0.5185	4,250
Dec 20, 2022	0.4892	0.5265	0.4892	0.5200	0.5200	4,293
Dec 19, 2022	0.5080	0.5250	0.5035	0.5250	0.5250	4,700
Dec 16, 2022	0.5060	0.5240	0.4942	0.5225	0.5225	6,000
Dec 15, 2022	0.5110	0.5600	0.5110	0.5600	0.5600	18,000
Dec 14, 2022	0.5190	0.5495	0.5140	0.5140	0.5140	2,100
Dec 13, 2022	0.5140	0.5545	0.5140	0.5490	0.5490	8,792
Dec 12, 2022	0.5425	0.5620	0.5425	0.5620	0.5620	1,600
Dec 09, 2022	0.5835	0.6215	0.5835	0.6215	0.6215	31,300
Dec 08, 2022	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 07, 2022	0.6015	0.6290	0.5965	0.6220	0.6220	13,850
Dec 06, 2022	0.6235	0.6510	0.6235	0.6375	0.6375	5,016
Dec 05, 2022	0.6065	0.6490	0.6025	0.6025	0.6025	10,999
Dec 02, 2022	0.5155	0.5180	0.5155	0.5180	0.5180	224
Dec 01, 2022	0.5275	0.5275	0.5275	0.5275	0.5275	-
Nov 30, 2022	0.5265	0.5565	0.5265	0.5565	0.5565	1,000
Nov 29, 2022	0.5385	0.5385	0.5270	0.5270	0.5270	1,841
Nov 28, 2022	0.5375	0.5630	0.5345	0.5630	0.5630	1,088
Nov 25, 2022	0.5470	0.5560	0.5470	0.5560	0.5560	1,000
Nov 24, 2022	0.5380	0.5380	0.5380	0.5380	0.5380	-
Nov 23, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	5,000
Nov 22, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Nov 21, 2022	0.5735	0.5875	0.5735	0.5875	0.5875	1,900
Nov 18, 2022	0.5860	0.5860	0.5700	0.5700	0.5700	120
Nov 17, 2022	0.5705	0.6010	0.5700	0.5700	0.5700	21,525
Nov 16, 2022	0.5950	0.5950	0.5950	0.5950	0.5950	-
Nov 15, 2022	0.6200	0.6295	0.6200	0.6295	0.6295	3,100
Nov 14, 2022	0.6350	0.6355	0.6350	0.6355	0.6355	6,000
Nov 11, 2022	0.6045	0.6305	0.6045	0.6305	0.6305	5,000
Nov 10, 2022	0.5820	0.5900	0.5820	0.5900	0.5900	3,600
Nov 09, 2022	0.6500	0.6545	0.6225	0.6225	0.6225	5,337
Nov 08, 2022	0.6840	0.6840	0.6595	0.6595	0.6595	7,500
Nov 07, 2022	0.6840	0.6840	0.6840	0.6840	0.6840	-
Nov 04, 2022	0.6295	0.6295	0.6295	0.6295	0.6295	-
Nov 03, 2022	0.5900	0.6595	0.5900	0.6595	0.6595	8,778
Nov 02, 2022	0.5875	0.5875	0.5875	0.5875	0.5875	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,532.78-122.14(-0.62%)

S&P 5003,936.97-65.90(-1.65%)

DOW32,030.11-530.49(-1.63%)

CAD/USD0.7300+0.0017(+0.24%)

CRUDE OIL69.99-0.91(-1.28%)

Bitcoin CAD37,372.38-1,217.96(-3.16%)

Sernova Corp. (PSH.F)

S&P/TSX
19,532.78
-122.14(-0.62%)

S&P 500
3,936.97
-65.90(-1.65%)

DOW
32,030.11
-530.49(-1.63%)

CAD/USD
0.7300
+0.0017(+0.24%)

CRUDE OIL
69.99
-0.91(-1.28%)

Bitcoin CAD
37,372.38
-1,217.96(-3.16%)