ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
36.38
0.89%
US Tech 100
18,527.20
1.07%
S&P 500
5,459.10
1.11%
US Dollar vs CAD
1.38295
0.07%
Bitcoin
67,939.37
3.27%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Presto Technologies Inc (PRST)

  7. Presto Technologies Inc (PRST) Historical

PRST Presto Technologies Inc

0.0662
0.0001 (0.15%)
After Hours
Last Updated: 18:07:39
Delayed by 15 minutes

PRST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 25 2024 0.0661 -0.0056 -7.81% 0.0695 0.0708 0.065 5,369,987
Jul 24 2024 0.0717 0.0067 10.31% 0.065 0.0727 0.0601 18,573,219
Jul 23 2024 0.065 -0.0024 -3.56% 0.0661 0.067 0.0631 7,842,058
Jul 22 2024 0.0674 0.0006 0.90% 0.067 0.073 0.0612 29,695,901
Jul 19 2024 0.0668 -0.0037 -5.25% 0.072 0.0724 0.0654 7,461,945
Jul 18 2024 0.0705 -0.0043 -5.75% 0.071 0.0753 0.0681 7,056,129
Jul 17 2024 0.0748 0.0002 0.27% 0.076 0.0778 0.073 7,104,778
Jul 16 2024 0.0746 -0.0034 -4.36% 0.078 0.0782 0.0735 8,110,892
Jul 15 2024 0.078 -0.0063 -7.47% 0.0807 0.083899 0.0778 10,324,225
Jul 12 2024 0.0843 0.0043 5.38% 0.081 0.088 0.0781 20,382,375
Jul 11 2024 0.08 0.003 3.90% 0.0798 0.084 0.0715 42,286,295
Jul 10 2024 0.077 0.006 8.45% 0.073 0.0785 0.0625 36,314,612
Jul 09 2024 0.071 -0.001 -1.39% 0.0726 0.0746 0.0704 8,707,504
Jul 08 2024 0.072 -0.0026 -3.49% 0.075 0.0769 0.0716 7,577,405
Jul 05 2024 0.0746 -0.0087 -10.44% 0.0765 0.08 0.0719 13,101,844
Jul 03 2024 0.0833 0.0053 6.79% 0.0825 0.0875 0.0774 9,675,023
Jul 02 2024 0.078 -0.0194 -19.92% 0.0889 0.09 0.078 18,105,881
Jul 01 2024 0.0974 0.0124 14.59% 0.0745 0.1074 0.0745 62,560,682
Jun 28 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
Jun 27 2024 0.085 -0.0032 -3.63% 0.08 0.0907 0.08 7,620,600
Jun 26 2024 0.0882 0.0012 1.38% 0.0802 0.0925 0.0802 11,699,843
Jun 25 2024 0.087 0.007 8.75% 0.0734 0.087 0.0734 9,543,843
Jun 24 2024 0.08 0.0027 3.49% 0.0751 0.08 0.0722 9,060,206
Jun 21 2024 0.0773 -0.0075 -8.84% 0.077 0.083 0.076 15,744,876
Jun 20 2024 0.0848 0.0112 15.22% 0.09 0.095 0.0761 77,880,416
Jun 18 2024 0.0736 -0.004 -5.15% 0.072 0.0845 0.0705 42,394,894
Jun 17 2024 0.0776 -0.0064 -7.62% 0.08 0.082 0.075 10,997,274
Jun 14 2024 0.084 -0.0031 -3.56% 0.08 0.0851 0.078 12,768,175
Jun 13 2024 0.0871 -0.0092 -9.55% 0.0865 0.088 0.0767 23,659,898
Jun 12 2024 0.0963 -0.0099 -9.32% 0.1004 0.1023 0.091 22,865,002
Jun 11 2024 0.1062 -0.0038 -3.45% 0.10 0.1188 0.097 71,986,125
Jun 10 2024 0.11 0.0209 23.46% 0.12 0.1237 0.089 163,481,368
Jun 07 2024 0.0891 0.0132 17.39% 0.0911 0.1543 0.081 323,019,816
Jun 06 2024 0.0759 -0.0279 -26.88% 0.0999 0.1024 0.069 55,079,114
Jun 05 2024 0.1038 -0.0006 -0.57% 0.101 0.1135 0.0955 12,484,491
Jun 04 2024 0.1044 0.0074 7.63% 0.0933 0.11 0.0933 16,633,951
Jun 03 2024 0.097 -0.0099 -9.26% 0.1079 0.1092 0.0891 21,748,320
May 31 2024 0.1069 -0.0131 -10.92% 0.135 0.135 0.1011 40,041,343
May 30 2024 0.12 0.00 0.00% 0.15 0.1525 0.1173 13,593,333
May 29 2024 0.12 -0.0226 -15.85% 0.15 0.1524 0.115 5,079,373
May 28 2024 0.1426 -0.0029 -1.99% 0.1559 0.1559 0.1407 1,163,128
May 24 2024 0.1455 -0.0217 -12.98% 0.17 0.1786 0.1393 3,437,271
May 23 2024 0.1672 -0.0428 -20.38% 0.19 0.1937 0.165 1,626,961
May 22 2024 0.21 -0.0052 -2.42% 0.2128 0.2148 0.1822 1,776,495
May 21 2024 0.2152 0.0352 19.56% 0.175 0.236 0.175 4,932,170
May 20 2024 0.18 -0.035 -16.28% 0.23 0.245 0.176 4,871,529
May 17 2024 0.215 0.052 31.90% 0.18 0.25 0.1785 8,751,958
May 16 2024 0.163 0.0052 3.30% 0.15 0.1748 0.15 1,527,558
May 15 2024 0.1578 -0.0001 -0.06% 0.1579 0.163 0.1512 638,176
May 14 2024 0.1579 -0.0084 -5.05% 0.1635 0.169 0.155 920,876
May 13 2024 0.1663 0.0003 0.18% 0.166 0.169601 0.1632 219,097
May 10 2024 0.166 -0.0026 -1.54% 0.1745 0.1745 0.163 312,349
May 09 2024 0.1686 -0.0059 -3.38% 0.1737 0.1745 0.165 211,152
May 08 2024 0.1745 0.0063 3.75% 0.17 0.1752 0.167 226,731
May 07 2024 0.1682 -0.001 -0.59% 0.1743 0.1743 0.1661 612,373
May 06 2024 0.1692 -0.0008 -0.47% 0.1752 0.18 0.1669 450,115
May 03 2024 0.17 0.0011 0.65% 0.167 0.185 0.166 387,843
May 02 2024 0.1689 0.0009 0.54% 0.165 0.1709 0.165 223,548
May 01 2024 0.168 -0.0005 -0.30% 0.171 0.171 0.165601 234,652
Apr 30 2024 0.1685 -0.0003 -0.18% 0.1735 0.1735 0.167 212,669
Apr 29 2024 0.1688 -0.0001 -0.06% 0.173 0.1748 0.1568 846,930

Your Recent History

NASDAQ
PRST
Presto Technologies
EU
BE0010342609
Maatschappij Van de Brug...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved