Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PRSNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.459435 | 0.004679 | 1.03% | 0.455095 | 0.463631 | 0.446526 | 0.00 |
| May 23 2024 | 0.454756 | -0.008308 | -1.79% | 0.46299 | 0.46913 | 0.44565 | 0.00 |
| May 22 2024 | 0.463065 | -0.007076 | -1.51% | 0.469879 | 0.47297 | 0.46218 | 0.00 |
| May 21 2024 | 0.470141 | -0.008105 | -1.69% | 0.478711 | 0.481297 | 0.463826 | 0.00 |
| May 20 2024 | 0.478246 | 0.034515 | 7.78% | 0.421455 | 0.47906 | 0.409522 | 0.00 |
| May 19 2024 | 0.443731 | -0.005241 | -1.17% | 0.448502 | 0.453379 | 0.441952 | 0.00 |
| May 18 2024 | 0.448971 | 0.000395 | 0.09% | 0.44872 | 0.451478 | 0.446656 | 0.00 |
| May 17 2024 | 0.448576 | 0.011248 | 2.57% | 0.437536 | 0.452006 | 0.436593 | 0.00 |
| May 16 2024 | 0.437329 | -0.007105 | -1.60% | 0.443943 | 0.446871 | 0.432844 | 0.00 |
| May 15 2024 | 0.444433 | 0.031917 | 7.74% | 0.412364 | 0.444977 | 0.410873 | 0.00 |
| May 14 2024 | 0.412516 | -0.008785 | -2.09% | 0.421455 | 0.422639 | 0.409474 | 0.00 |
| May 13 2024 | 0.421301 | 0.009417 | 2.29% | 0.396112 | 0.425108 | 0.394149 | 0.00 |
| May 12 2024 | 0.411884 | 0.004605 | 1.13% | 0.407698 | 0.414037 | 0.406104 | 0.00 |
| May 11 2024 | 0.407278 | -0.000956 | -0.23% | 0.407562 | 0.41162 | 0.40536 | 0.00 |
| May 10 2024 | 0.408234 | -0.01403 | -3.32% | 0.421502 | 0.425249 | 0.403612 | 0.00 |
| May 09 2024 | 0.422264 | 0.012489 | 3.05% | 0.409956 | 0.424641 | 0.406389 | 0.00 |
| May 08 2024 | 0.409775 | -0.008837 | -2.11% | 0.41764 | 0.422156 | 0.407873 | 0.00 |
| May 07 2024 | 0.418612 | -0.004725 | -1.12% | 0.423215 | 0.431286 | 0.417192 | 0.00 |
| May 06 2024 | 0.423337 | -0.005503 | -1.28% | 0.396112 | 0.437376 | 0.394149 | 0.00 |
| May 05 2024 | 0.42884 | 0.000843 | 0.20% | 0.42808 | 0.432618 | 0.421858 | 0.00 |
| May 04 2024 | 0.427997 | 0.006349 | 1.51% | 0.421358 | 0.431718 | 0.419332 | 0.00 |
| May 03 2024 | 0.421647 | 0.025318 | 6.39% | 0.396112 | 0.424351 | 0.394149 | 0.00 |
| May 02 2024 | 0.396329 | 0.004757 | 1.21% | 0.390193 | 0.39938 | 0.381285 | 0.00 |
| May 01 2024 | 0.391572 | -0.016089 | -3.95% | 0.406201 | 0.406581 | 0.378652 | 0.00 |
| Apr 30 2024 | 0.407661 | -0.020031 | -4.68% | 0.427712 | 0.433352 | 0.395958 | 0.00 |
| Apr 29 2024 | 0.427692 | 0.005595 | 1.33% | 0.435083 | 0.439785 | 0.41414 | 0.00 |
| Apr 28 2024 | 0.422097 | -0.003089 | -0.73% | 0.424856 | 0.43061 | 0.420513 | 0.00 |
| Apr 27 2024 | 0.425186 | -0.002247 | -0.53% | 0.427106 | 0.428109 | 0.41878 | 0.00 |
| Apr 26 2024 | 0.427433 | -0.004611 | -1.07% | 0.432047 | 0.433967 | 0.424445 | 0.00 |
| Apr 25 2024 | 0.432044 | 0.001904 | 0.44% | 0.430618 | 0.437238 | 0.420736 | 0.00 |
| Apr 24 2024 | 0.43014 | -0.01463 | -3.29% | 0.444951 | 0.449406 | 0.425896 | 0.00 |
| Apr 23 2024 | 0.44477 | -0.003272 | -0.73% | 0.447564 | 0.450208 | 0.441319 | 0.00 |
| Apr 22 2024 | 0.448042 | 0.012612 | 2.90% | 0.435083 | 0.450575 | 0.433318 | 0.00 |
| Apr 21 2024 | 0.43543 | 0.000513 | 0.12% | 0.434026 | 0.440113 | 0.430638 | 0.00 |
| Apr 20 2024 | 0.434917 | 0.005787 | 1.35% | 0.427629 | 0.438487 | 0.423803 | 0.00 |
| Apr 19 2024 | 0.42913 | 0.003585 | 0.84% | 0.424671 | 0.438827 | 0.399333 | 0.00 |
| Apr 18 2024 | 0.425546 | 0.014674 | 3.57% | 0.410596 | 0.429681 | 0.40768 | 0.00 |
| Apr 17 2024 | 0.410872 | -0.016056 | -3.76% | 0.427755 | 0.431868 | 0.401104 | 0.00 |
| Apr 16 2024 | 0.426927 | 0.001887 | 0.44% | 0.42494 | 0.430691 | 0.41355 | 0.00 |
| Apr 15 2024 | 0.42504 | -0.015765 | -3.58% | 0.430943 | 0.447871 | 0.416533 | 0.00 |
| Apr 14 2024 | 0.440805 | 0.00875 | 2.03% | 0.430943 | 0.441182 | 0.416533 | 0.00 |
| Apr 13 2024 | 0.432055 | -0.017709 | -3.94% | 0.449542 | 0.45523 | 0.412733 | 0.00 |
| Apr 12 2024 | 0.449764 | -0.019708 | -4.20% | 0.46906 | 0.47701 | 0.442388 | 0.00 |
| Apr 11 2024 | 0.469472 | -0.003261 | -0.69% | 0.472748 | 0.477428 | 0.466108 | 0.00 |
| Apr 10 2024 | 0.472733 | 0.009243 | 1.99% | 0.46307 | 0.476296 | 0.452534 | 0.00 |
| Apr 09 2024 | 0.46349 | -0.016964 | -3.53% | 0.479762 | 0.4807 | 0.457469 | 0.00 |
| Apr 08 2024 | 0.480454 | 0.015242 | 3.28% | 0.461663 | 0.486967 | 0.461656 | 0.00 |
| Apr 07 2024 | 0.465212 | 0.00321 | 0.69% | 0.461663 | 0.470705 | 0.461656 | 0.00 |
| Apr 06 2024 | 0.462003 | 0.006459 | 1.42% | 0.454085 | 0.466271 | 0.452252 | 0.00 |
| Apr 05 2024 | 0.455544 | -0.003106 | -0.68% | 0.45911 | 0.460391 | 0.442305 | 0.00 |
| Apr 04 2024 | 0.45865 | 0.015509 | 3.50% | 0.442676 | 0.464326 | 0.436266 | 0.00 |
| Apr 03 2024 | 0.443141 | 0.004489 | 1.02% | 0.438832 | 0.448439 | 0.432793 | 0.00 |
| Apr 02 2024 | 0.438651 | -0.0295 | -6.30% | 0.466727 | 0.466727 | 0.432714 | 0.00 |
| Apr 01 2024 | 0.468151 | -0.009354 | -1.96% | 0.469016 | 0.480358 | 0.457046 | 0.00 |
| Mar 31 2024 | 0.477506 | 0.010759 | 2.31% | 0.467203 | 0.477846 | 0.467128 | 0.00 |
| Mar 30 2024 | 0.466747 | -0.001573 | -0.34% | 0.468021 | 0.471314 | 0.466307 | 0.00 |
| Mar 29 2024 | 0.46832 | -0.005779 | -1.22% | 0.474151 | 0.475229 | 0.462999 | 0.00 |
| Mar 28 2024 | 0.474099 | 0.01024 | 2.21% | 0.465666 | 0.479783 | 0.461975 | 0.00 |
| Mar 27 2024 | 0.463859 | -0.005139 | -1.10% | 0.469016 | 0.480358 | 0.458146 | 0.00 |
| Mar 26 2024 | 0.468998 | 0.000482 | 0.10% | 0.467531 | 0.479395 | 0.465088 | 0.00 |
| Mar 25 2024 | 0.468516 | 0.017365 | 3.85% | 0.41636 | 0.477056 | 0.407698 | 0.00 |
| Mar 24 2024 | 0.451151 | 0.019978 | 4.63% | 0.429343 | 0.452737 | 0.427739 | 0.00 |
| Mar 23 2024 | 0.431174 | 0.006153 | 1.45% | 0.426996 | 0.441376 | 0.422364 | 0.00 |
| Mar 22 2024 | 0.425021 | -0.013647 | -3.11% | 0.438865 | 0.446448 | 0.41748 | 0.00 |
| Mar 21 2024 | 0.438667 | -0.015753 | -3.47% | 0.455124 | 0.45693 | 0.433091 | 0.00 |
| Mar 20 2024 | 0.454421 | 0.03767 | 9.04% | 0.41636 | 0.456332 | 0.407698 | 0.00 |
| Mar 19 2024 | 0.416751 | -0.037345 | -8.22% | 0.453665 | 0.456389 | 0.412372 | 0.00 |
| Mar 18 2024 | 0.454095 | -0.003949 | -0.86% | 0.489445 | 0.494351 | 0.442479 | 0.00 |
| Mar 17 2024 | 0.458045 | 0.021043 | 4.82% | 0.439791 | 0.461133 | 0.43271 | 0.00 |
| Mar 16 2024 | 0.437002 | -0.029517 | -6.33% | 0.466055 | 0.469 | 0.435649 | 0.00 |
| Mar 15 2024 | 0.466519 | -0.012317 | -2.57% | 0.489445 | 0.494351 | 0.442479 | 0.00 |
| Mar 14 2024 | 0.478836 | -0.011069 | -2.26% | 0.489445 | 0.494351 | 0.459791 | 0.00 |
| Mar 13 2024 | 0.489905 | 0.011034 | 2.30% | 0.47839 | 0.493841 | 0.47796 | 0.00 |
| Mar 12 2024 | 0.478871 | -0.004585 | -0.95% | 0.484582 | 0.488907 | 0.463901 | 0.00 |
| Mar 11 2024 | 0.483456 | 0.020868 | 4.51% | 0.44881 | 0.488426 | 0.447986 | 0.00 |
| Mar 10 2024 | 0.462588 | 0.003533 | 0.77% | 0.45886 | 0.46895 | 0.457514 | 0.00 |
| Mar 09 2024 | 0.459055 | 0.00137 | 0.30% | 0.457698 | 0.460174 | 0.455969 | 0.00 |
| Mar 08 2024 | 0.457685 | 0.008215 | 1.83% | 0.44881 | 0.46924 | 0.445402 | 0.00 |
| Mar 07 2024 | 0.44947 | 0.006673 | 1.51% | 0.442075 | 0.456036 | 0.440488 | 0.00 |
| Mar 06 2024 | 0.442797 | 0.011611 | 2.69% | 0.426997 | 0.45292 | 0.421064 | 0.00 |
| Mar 05 2024 | 0.431186 | -0.023109 | -5.09% | 0.457634 | 0.462699 | 0.406628 | 0.00 |
| Mar 04 2024 | 0.454295 | 0.032266 | 7.65% | 0.410029 | 0.458825 | 0.40744 | 0.00 |
| Mar 03 2024 | 0.422029 | 0.00643 | 1.55% | 0.415398 | 0.423784 | 0.411928 | 0.00 |
| Mar 02 2024 | 0.415599 | -0.003438 | -0.82% | 0.418598 | 0.418598 | 0.412972 | 0.00 |
| Mar 01 2024 | 0.419036 | 0.007331 | 1.78% | 0.410029 | 0.423105 | 0.40744 | 0.00 |
| Feb 29 2024 | 0.411705 | -0.006968 | -1.66% | 0.417497 | 0.426506 | 0.405459 | 0.00 |
| Feb 28 2024 | 0.418673 | 0.03679 | 9.63% | 0.38217 | 0.428789 | 0.380169 | 0.00 |
| Feb 27 2024 | 0.381883 | 0.01657 | 4.54% | 0.365989 | 0.385856 | 0.365252 | 0.00 |
| Feb 26 2024 | 0.365313 | 0.01849 | 5.33% | 0.347101 | 0.368215 | 0.340497 | 0.00 |
| Feb 25 2024 | 0.346823 | 0.001389 | 0.40% | 0.345491 | 0.348099 | 0.343619 | 0.00 |
| Feb 24 2024 | 0.345434 | 0.004604 | 1.35% | 0.340026 | 0.346327 | 0.33892 | 0.00 |
