ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,741.00
      1.35%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Personas Social Inc (QB) (PRSNF)

      7. Personas Social Inc (QB) (PRSNF) Historical

      PRSNF Personas Social Inc (QB)

      0.0513
      0.0013 (2.60%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      PRSNF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.0513 0.0013 2.60% 0.039 0.0513 0.039 1,283
      May 02 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      May 01 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Apr 30 2024 0.05 0.0041 8.93% 0.05 0.05 0.05 5,000
      Apr 29 2024 0.0459 -0.0041 -8.20% 0.0459 0.0459 0.0459 7,513
      Apr 26 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Apr 25 2024 0.05 0.004 8.70% 0.053 0.053 0.05 16,000
      Apr 24 2024 0.046 -0.006 -11.54% 0.046 0.046 0.046 3,150
      Apr 23 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
      Apr 22 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
      Apr 19 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
      Apr 18 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
      Apr 17 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
      Apr 16 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
      Apr 15 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
      Apr 12 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
      Apr 11 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
      Apr 10 2024 0.052 0.005 10.64% 0.046 0.052 0.046 5,116
      Apr 09 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      Apr 08 2024 0.047 -0.012 -20.34% 0.047 0.047 0.047 26,750
      Apr 05 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
      Apr 04 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
      Apr 03 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
      Apr 02 2024 0.059 0.012 25.53% 0.059 0.059 0.059 10,000
      Apr 01 2024 0.047 -0.0016 -3.29% 0.047 0.047 0.047 37,895
      Mar 28 2024 0.0486 0.0116 31.35% 0.0486 0.0486 0.0486 7,000
      Mar 27 2024 0.037 -0.023 -38.33% 0.037 0.037 0.037 106,640
      Mar 26 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Mar 25 2024 0.06 0.01 20.00% 0.033 0.0602 0.033 34,575
      Mar 22 2024 0.05 0.003 6.38% 0.0491 0.05 0.0491 60,066
      Mar 21 2024 0.047 0.0014 3.07% 0.039 0.047 0.039 65,033
      Mar 20 2024 0.0456 0.00 0.00% 0.0456 0.0456 0.0456 0
      Mar 19 2024 0.0456 0.00 0.00% 0.0456 0.0456 0.0456 0
      Mar 18 2024 0.0456 0.0125 37.76% 0.0456 0.0456 0.0456 10,000
      Mar 15 2024 0.0331 0.00 0.00% 0.0331 0.0331 0.0331 0
      Mar 14 2024 0.0331 0.00 0.00% 0.0331 0.0331 0.0331 0
      Mar 13 2024 0.0331 0.00 0.00% 0.0331 0.0331 0.0331 0
      Mar 12 2024 0.0331 -0.0088 -21.00% 0.0375 0.0375 0.0331 332
      Mar 11 2024 0.0419 0.00 0.00% 0.0419 0.0419 0.0419 0
      Mar 08 2024 0.0419 0.00 0.00% 0.0419 0.0419 0.0419 0
      Mar 07 2024 0.0419 0.00 0.00% 0.0419 0.0419 0.0419 0
      Mar 06 2024 0.0419 -0.0041 -8.91% 0.0399 0.0419 0.0399 45,000
      Mar 05 2024 0.046 0.00 0.00% 0.046 0.046 0.046 0
      Mar 04 2024 0.046 -0.002 -4.17% 0.0456 0.046 0.0456 30,000
      Mar 01 2024 0.048 0.004 9.09% 0.048 0.048 0.048 10,044
      Feb 29 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
      Feb 28 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
      Feb 27 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
      Feb 26 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
      Feb 23 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
      Feb 22 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
      Feb 21 2024 0.044 -0.0054 -10.93% 0.0457 0.0465 0.04 60,000
      Feb 20 2024 0.0494 0.00 0.00% 0.0494 0.0494 0.0494 0
      Feb 16 2024 0.0494 -0.0006 -1.20% 0.0494 0.0494 0.0494 20,000
      Feb 15 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Feb 14 2024 0.05 0.0004 0.81% 0.036 0.05 0.036 10,865
      Feb 13 2024 0.0496 0.00 0.00% 0.0496 0.0496 0.0496 0
      Feb 12 2024 0.0496 0.0136 37.78% 0.045 0.0496 0.045 65,000
      Feb 09 2024 0.036 -0.01 -21.74% 0.036 0.036 0.036 499
      Feb 08 2024 0.046 0.00 0.00% 0.046 0.046 0.046 0
      Feb 07 2024 0.046 0.00 0.00% 0.046 0.046 0.046 0
      Feb 06 2024 0.046 0.00 0.00% 0.046 0.046 0.046 0
      Feb 05 2024 0.046 0.00 0.00% 0.046 0.046 0.046 0

      Your Recent History

      USOTC
      PRSNF
      Personas Social (QB)
      Delayed Upgrade Clock