ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,689.90
      -0.42%
      US Tech 100
      19,220.00
      -0.59%
      Dow Jones
      41,962.02
      -0.15%
      Brent Oil
      74.005
      -0.42%
      Bitcoin
      62,769.77
      -0.29%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Personas Social Inc (PK) (PRSNF)

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

      PRSNF Personas Social Inc (PK)

      0.037
      0.001 (2.78%)
      Last Updated: 14:33:34
      Delayed by 15 minutes

      PRSNF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 19 2024 0.036 0.00 0.00% 0.036 0.036 0.036 100
      Sep 18 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0
      Sep 17 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0
      Sep 16 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0
      Sep 13 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0
      Sep 12 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0
      Sep 11 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0
      Sep 10 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0
      Sep 09 2024 0.036 -0.0017 -4.51% 0.036 0.036 0.036 6,381
      Sep 06 2024 0.0377 0.00 0.00% 0.0377 0.0377 0.0377 0
      Sep 05 2024 0.0377 0.00 0.00% 0.0377 0.0377 0.0377 0
      Sep 04 2024 0.0377 0.00 0.00% 0.0377 0.0377 0.0377 0
      Sep 03 2024 0.0377 0.00 0.00% 0.0377 0.0377 0.0377 0
      Aug 30 2024 0.0377 0.005 15.29% 0.0377 0.0377 0.0377 50,000
      Aug 29 2024 0.0327 0.00 0.00% 0.0327 0.0327 0.0327 0
      Aug 28 2024 0.0327 -0.0013 -3.82% 0.0327 0.0327 0.0327 114
      Aug 27 2024 0.034 -0.0038 -10.05% 0.034 0.034 0.034 377
      Aug 26 2024 0.0378 -0.0039 -9.35% 0.0341 0.0378 0.0324 148,913
      Aug 23 2024 0.0417 0.00 0.00% 0.0417 0.0417 0.0417 0
      Aug 22 2024 0.0417 0.00 0.00% 0.0417 0.0417 0.0417 0
      Aug 21 2024 0.0417 0.00 0.00% 0.0417 0.0417 0.0417 0
      Aug 20 2024 0.0417 0.00 0.00% 0.0417 0.0417 0.0417 0
      Aug 19 2024 0.0417 0.003 7.75% 0.0392 0.0417 0.0392 8,000
      Aug 16 2024 0.0387 0.0016 4.31% 0.0387 0.0387 0.0387 1,000
      Aug 15 2024 0.0371 0.00 0.00% 0.0371 0.0371 0.0371 0
      Aug 14 2024 0.0371 -0.0004 -1.07% 0.0371 0.0371 0.0371 30,000
      Aug 13 2024 0.0375 0.00 0.00% 0.0375 0.0375 0.0375 0
      Aug 12 2024 0.0375 0.00 0.00% 0.0371 0.0375 0.0371 24,000
      Aug 09 2024 0.0375 -0.003 -7.41% 0.0371 0.0375 0.0371 19,085
      Aug 08 2024 0.0405 0.00 0.00% 0.0405 0.0405 0.0405 0
      Aug 07 2024 0.0405 0.00 0.00% 0.0405 0.0405 0.0405 0
      Aug 06 2024 0.0405 0.00 0.00% 0.0405 0.0405 0.0405 0
      Aug 05 2024 0.0405 0.00 0.00% 0.0405 0.0405 0.0405 0
      Aug 02 2024 0.0405 0.00 0.00% 0.0405 0.0405 0.0405 0
      Aug 01 2024 0.0405 0.00 0.00% 0.0405 0.0405 0.0405 0
      Jul 31 2024 0.0405 0.0005 1.25% 0.0405 0.0405 0.0405 10,000
      Jul 30 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Jul 29 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 16,000
      Jul 26 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
      Jul 25 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
      Jul 24 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
      Jul 23 2024 0.045 0.0043 10.57% 0.045 0.045 0.045 1,477
      Jul 22 2024 0.0407 0.00 0.00% 0.0407 0.0407 0.0407 10,000
      Jul 19 2024 0.0407 -0.0013 -3.10% 0.0407 0.0407 0.0407 15,000
      Jul 18 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0
      Jul 17 2024 0.042 0.0014 3.45% 0.0369 0.042 0.0369 119,865
      Jul 16 2024 0.0406 -0.0041 -9.17% 0.0406 0.0406 0.0406 10,000
      Jul 15 2024 0.0447 0.00 0.00% 0.0447 0.0447 0.0447 0
      Jul 12 2024 0.0447 0.00 0.00% 0.0447 0.0447 0.0447 0
      Jul 11 2024 0.0447 0.00 0.00% 0.0447 0.0447 0.0447 0
      Jul 10 2024 0.0447 0.00 0.00% 0.0447 0.0447 0.0447 0
      Jul 09 2024 0.0447 0.00 0.00% 0.0447 0.0447 0.0447 0
      Jul 08 2024 0.0447 0.00 0.00% 0.0447 0.0447 0.0447 0
      Jul 05 2024 0.0447 0.00266 6.33% 0.0401 0.045 0.0401 52,500
      Jul 03 2024 0.04204 0.00204 5.10% 0.04204 0.04204 0.04204 1,000
      Jul 02 2024 0.04 0.001 2.56% 0.04 0.04 0.04 14,000
      Jul 01 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0
      Jun 28 2024 0.039 -0.003 -7.14% 0.046 0.046 0.0346 35,915
      Jun 27 2024 0.042 0.00 0.00% 0.042 0.042 0.042 3,000
      Jun 26 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0
      Jun 25 2024 0.042 0.00 0.00% 0.043 0.043 0.04 44,000
      Jun 24 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0

      Your Recent History

      USOTC
      PRSNF
      Personas Social (PK)
      Delayed Upgrade Clock