S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Personas Social Incorporated (PRSN)
Personas Social Incorporated (PRSN) Historical

PRSN Personas Social Incorporated

0.065

0.00 (0.00%)

Last Updated: 12:36:44

Delayed by 15 minutes

PRSN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.065	0.005	8.33%	0.065	0.065	0.065	5,000
May 02 2024	0.06	-0.005	-7.69%	0.06	0.06	0.06	1,000
May 01 2024	0.065	0.00	0.00%	0.055	0.065	0.055	53,363
Apr 30 2024	0.065	0.00	0.00%	0.06	0.065	0.06	122,000
Apr 29 2024	0.065	0.00	0.00%	0.06	0.065	0.06	54,755
Apr 26 2024	0.065	0.005	8.33%	0.06	0.065	0.055	96,000
Apr 25 2024	0.06	-0.005	-7.69%	0.06	0.065	0.06	60,000
Apr 24 2024	0.065	0.00	0.00%	0.055	0.065	0.055	10,000
Apr 23 2024	0.065	0.005	8.33%	0.06	0.065	0.06	176,166
Apr 22 2024	0.06	0.00	0.00%	0.06	0.06	0.06	11,967
Apr 19 2024	0.06	0.00	0.00%	0.055	0.06	0.055	19,000
Apr 18 2024	0.06	-0.005	-7.69%	0.055	0.06	0.055	224,727
Apr 17 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0
Apr 16 2024	0.065	0.00	0.00%	0.055	0.065	0.055	37,000
Apr 15 2024	0.065	0.00	0.00%	0.065	0.065	0.055	120,000
Apr 12 2024	0.065	0.00	0.00%	0.055	0.065	0.055	29,000
Apr 11 2024	0.065	0.00	0.00%	0.065	0.065	0.065	10,000
Apr 10 2024	0.065	0.00	0.00%	0.06	0.065	0.06	19,000
Apr 09 2024	0.065	0.005	8.33%	0.065	0.065	0.065	11,000
Apr 08 2024	0.06	-0.005	-7.69%	0.06	0.06	0.06	27,000
Apr 05 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0
Apr 04 2024	0.065	-0.005	-7.14%	0.06	0.065	0.06	56,000
Apr 03 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
Apr 02 2024	0.07	0.01	16.67%	0.07	0.07	0.07	15,000
Apr 01 2024	0.06	-0.01	-14.29%	0.06	0.06	0.06	63,500
Mar 28 2024	0.07	0.005	7.69%	0.06	0.07	0.06	173,500
Mar 27 2024	0.065	0.00	0.00%	0.06	0.065	0.055	108,000
Mar 26 2024	0.065	-0.005	-7.14%	0.065	0.065	0.065	10,000
Mar 25 2024	0.07	-0.01	-12.50%	0.075	0.075	0.06	77,000
Mar 22 2024	0.08	0.02	33.33%	0.06	0.08	0.06	512,442
Mar 21 2024	0.06	0.005	9.09%	0.05	0.06	0.05	922,000
Mar 20 2024	0.055	0.00	0.00%	0.045	0.055	0.045	12,000
Mar 19 2024	0.055	0.00	0.00%	0.05	0.055	0.05	31,000
Mar 18 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
Mar 15 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
Mar 14 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
Mar 13 2024	0.055	0.00	0.00%	0.055	0.055	0.05	37,000
Mar 12 2024	0.055	0.005	10.00%	0.05	0.055	0.05	22,000
Mar 11 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Mar 08 2024	0.05	-0.005	-9.09%	0.05	0.05	0.05	20,000
Mar 07 2024	0.055	0.005	10.00%	0.05	0.055	0.05	12,000
Mar 06 2024	0.05	0.00	0.00%	0.05	0.05	0.05	36,000
Mar 05 2024	0.05	-0.01	-16.67%	0.05	0.055	0.045	542,300
Mar 04 2024	0.06	0.00	0.00%	0.06	0.06	0.06	181
Mar 01 2024	0.06	0.01	20.00%	0.055	0.06	0.05	180,500
Feb 29 2024	0.05	-0.01	-16.67%	0.05	0.05	0.05	11,000
Feb 28 2024	0.06	0.005	9.09%	0.055	0.06	0.055	70,000
Feb 27 2024	0.055	-0.005	-8.33%	0.055	0.055	0.055	8,000
Feb 26 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Feb 23 2024	0.06	0.00	0.00%	0.05	0.06	0.05	84,000
Feb 22 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Feb 21 2024	0.06	0.00	0.00%	0.055	0.06	0.055	38,385
Feb 20 2024	0.06	0.00	0.00%	0.06	0.065	0.05	213,000
Feb 16 2024	0.06	0.00	0.00%	0.06	0.06	0.05	62,000
Feb 15 2024	0.06	0.005	9.09%	0.055	0.06	0.055	4,000
Feb 14 2024	0.055	-0.005	-8.33%	0.06	0.06	0.05	145,000
Feb 13 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Feb 12 2024	0.06	0.00	0.00%	0.05	0.06	0.05	176,000
Feb 09 2024	0.06	0.01	20.00%	0.055	0.06	0.05	124,000
Feb 08 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Feb 07 2024	0.05	-0.005	-9.09%	0.05	0.055	0.05	34,166
Feb 06 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0

Personas Social

Delayed Upgrade Clock

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