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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PRST Presto Technologies Inc

0.1705
-0.0009 (-0.53%)
Apr 19 2024 - Closed
Delayed by 15 minutes

PRST Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 0.168 -0.0034 -1.98% 0.1663 0.1735 0.1652 205,871
Apr 18 2024 0.1714 0.0014 0.82% 0.175 0.1784 0.165 484,283
Apr 17 2024 0.17 -0.0031 -1.79% 0.1798 0.1867 0.17 489,391
Apr 16 2024 0.1731 -0.0043 -2.42% 0.1774 0.1774 0.17 441,676
Apr 15 2024 0.1774 -0.0193 -9.81% 0.2032 0.2032 0.1703 1,616,824
Apr 12 2024 0.1967 0.0137 7.49% 0.1859 0.2083 0.184 1,609,315
Apr 11 2024 0.183 0.0077 4.39% 0.1759 0.1904 0.1736 1,442,306
Apr 10 2024 0.1753 -0.0047 -2.61% 0.1756 0.1801 0.1651 600,234
Apr 09 2024 0.18 0.0064 3.69% 0.165 0.1809 0.165 563,051
Apr 08 2024 0.1736 0.0071 4.26% 0.1636 0.181642 0.1621 763,175
Apr 05 2024 0.1665 -0.0153 -8.42% 0.1842 0.19 0.1606 1,138,787
Apr 04 2024 0.1818 -0.0109 -5.66% 0.193 0.2069 0.1818 1,302,839
Apr 03 2024 0.1927 -0.0012 -0.62% 0.193 0.193 0.1826 790,031
Apr 02 2024 0.1939 -0.0057 -2.86% 0.1906 0.1988 0.1779 969,492
Apr 01 2024 0.1996 0.0256 14.71% 0.174 0.1996 0.164 2,565,537
Mar 28 2024 0.174 -0.0175 -9.14% 0.1871 0.1999 0.137 4,844,285
Mar 27 2024 0.1915 -0.0185 -8.81% 0.20 0.2089 0.185 2,771,002
Mar 26 2024 0.21 -0.01 -4.55% 0.2244 0.2304 0.203 1,443,550
Mar 25 2024 0.22 -0.0072 -3.17% 0.2187 0.2424 0.2187 1,496,584
Mar 22 2024 0.2272 0.0038 1.70% 0.22 0.2348 0.22 1,095,815
Mar 21 2024 0.2234 -0.0366 -14.08% 0.2442 0.2489 0.217 2,379,397
Mar 20 2024 0.26 0.0283 12.21% 0.2288 0.275 0.227 2,552,128
Mar 19 2024 0.2317 -0.0333 -12.57% 0.2439 0.2476 0.2002 3,567,165
Mar 18 2024 0.265 -0.0146 -5.22% 0.2651 0.2796 0.25 2,769,454
Mar 15 2024 0.2796 -0.0219 -7.26% 0.2975 0.30 0.235 9,244,707
Mar 14 2024 0.3015 0.0766 34.06% 0.36 0.4443 0.257 141,782,495
Mar 13 2024 0.2249 0.0294 15.04% 0.1975 0.246 0.195 9,820,549
Mar 12 2024 0.1955 -0.0637 -24.58% 0.25 0.2591 0.1826 2,827,208
Mar 11 2024 0.2592 -0.0008 -0.31% 0.27 0.2757 0.25 547,863
Mar 08 2024 0.26 -0.025 -8.77% 0.2908 0.30 0.2472 1,121,893
Mar 07 2024 0.285 -0.0312 -9.87% 0.301 0.3098 0.28 1,327,645
Mar 06 2024 0.3162 0.0662 26.48% 0.25 0.319 0.25 3,257,379
Mar 05 2024 0.25 -0.10 -28.57% 0.3301 0.3301 0.22 3,756,943
Mar 04 2024 0.35 0.05 16.67% 0.30 0.3963 0.2848 5,358,527
Mar 01 2024 0.30 -0.0133 -4.25% 0.32 0.3245 0.275 2,799,521
Feb 29 2024 0.3133 -0.0842 -21.18% 0.3567 0.36 0.2529 12,473,869
Feb 28 2024 0.3975 -0.1725 -30.26% 0.6256 0.7408 0.388 26,689,572
Feb 27 2024 0.57 0.2425 74.05% 0.366 0.6199 0.319 27,014,363
Feb 26 2024 0.3275 0.0675 25.96% 0.2629 0.3294 0.25 1,522,559
Feb 23 2024 0.26 -0.0089 -3.31% 0.268 0.2796 0.251 514,001
Feb 22 2024 0.2689 0.031 13.03% 0.244 0.283 0.241 538,018
Feb 21 2024 0.2379 0.0099 4.34% 0.23 0.2379 0.2148 221,626
Feb 20 2024 0.228 -0.008 -3.39% 0.235 0.2466 0.2144 307,212
Feb 16 2024 0.236 -0.0032 -1.34% 0.2636 0.265 0.23 564,091
Feb 15 2024 0.2392 0.0402 20.20% 0.19 0.2394 0.19 523,849
Feb 14 2024 0.199 0.0127 6.82% 0.203 0.2241 0.185 210,532
Feb 13 2024 0.1863 -0.0367 -16.46% 0.2331 0.2377 0.180001 404,339
Feb 12 2024 0.223 0.0244 12.29% 0.20 0.25 0.1833 1,387,690
Feb 09 2024 0.1986 0.0132 7.12% 0.1954 0.1999 0.1761 318,663
Feb 08 2024 0.1854 0.0262 16.46% 0.1677 0.1899 0.1677 368,841
Feb 07 2024 0.1592 -0.0277 -14.82% 0.186 0.189 0.1511 677,348
Feb 06 2024 0.1869 -0.0199 -9.62% 0.2175 0.228 0.1723 385,103
Feb 05 2024 0.2068 0.0044 2.17% 0.2028 0.2219 0.1911 334,062
Feb 02 2024 0.2024 -0.0051 -2.46% 0.21 0.21 0.19 539,355
Feb 01 2024 0.2075 -0.0115 -5.25% 0.2203 0.23 0.1918 383,055
Jan 31 2024 0.219 -0.025 -10.25% 0.27 0.29 0.21 663,901
Jan 30 2024 0.244 -0.036 -12.86% 0.2716 0.2723 0.244 619,490
Jan 29 2024 0.28 0.016 6.06% 0.2772 0.28 0.24 420,858
Jan 26 2024 0.264 0.0244 10.18% 0.2478 0.2995 0.2406 800,482
Jan 25 2024 0.2396 -0.0256 -9.65% 0.2661 0.2798 0.2256 376,346
Jan 24 2024 0.2652 -0.024 -8.30% 0.2848 0.2858 0.261 210,053
Jan 23 2024 0.2892 -0.0258 -8.19% 0.29 0.30 0.2611 347,196
Jan 22 2024 0.315 0.025 8.62% 0.29 0.3298 0.2746 326,430

Your Recent History

Delayed Upgrade Clock