Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PRSN )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.0650 0.0650 0.0650 0.0650 31,350 +0.01(+8.33%)
May 28, 2021 0.0600 0.0650 0.0600 0.0600 91,300 -0.01(-7.69%)
May 27, 2021 0.0750 0.0750 0.0650 0.0650 225,879 +0.00(+0.00%)
May 26, 2021 0.0600 0.0650 0.0600 0.0650 123,367 +0.01(+8.33%)
May 25, 2021 0.0600 0.0600 0.0600 0.0600 51,600 -0.01(-7.69%)
May 21, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 20, 2021 0.0600 0.0650 0.0550 0.0600 76,766 +0.00(+0.00%)
May 19, 2021 0.0600 0.0600 0.0600 0.0600 561,400 -0.01(-7.69%)
May 18, 2021 0.0750 0.0750 0.0650 0.0650 322,088 -0.01(-7.14%)
May 17, 2021 0.0600 0.0900 0.0600 0.0700 1,764,252 +0.02(+27.27%)
May 14, 2021 0.0600 0.0600 0.0550 0.0550 18,500 -0.00(-8.33%)
May 13, 2021 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 12, 2021 0.0650 0.0650 0.0600 0.0600 316,573 -0.01(-7.69%)
May 11, 2021 0.0600 0.0650 0.0600 0.0650 189,547 +0.00(+0.00%)
May 10, 2021 0.0650 0.0650 0.0650 0.0650 148,100 +0.00(+0.00%)
May 07, 2021 0.0650 0.0650 0.0650 0.0650 64,331 +0.00(+0.00%)
May 06, 2021 0.0650 0.0700 0.0650 0.0650 119,100 -0.01(-7.14%)
May 05, 2021 0.0650 0.0750 0.0650 0.0700 137,331 +0.00(+0.00%)
May 04, 2021 0.0700 0.0700 0.0650 0.0700 58,900 +0.00(+0.00%)
May 03, 2021 0.0700 0.0750 0.0700 0.0700 30,500 +0.00(+0.00%)
Apr 30, 2021 0.0650 0.0750 0.0650 0.0700 300,496 -0.00(-6.67%)
Apr 29, 2021 0.0700 0.0800 0.0650 0.0750 472,100 +0.00(+7.14%)
Apr 28, 2021 0.0700 0.0750 0.0700 0.0700 184,000 -0.00(-6.67%)
Apr 27, 2021 0.0700 0.0800 0.0700 0.0750 206,550 -0.01(-6.25%)
Apr 26, 2021 0.0700 0.0800 0.0650 0.0800 332,200 +0.01(+6.67%)
Apr 23, 2021 0.0700 0.0750 0.0700 0.0750 344,000 +0.00(+7.14%)
Apr 22, 2021 0.0750 0.0750 0.0700 0.0700 204,500 -0.00(-6.67%)
Apr 21, 2021 0.0800 0.0800 0.0700 0.0750 76,490 +0.00(+0.00%)
Apr 20, 2021 0.0800 0.0850 0.0750 0.0750 187,497 -0.01(-16.67%)
Apr 19, 2021 0.0800 0.0950 0.0700 0.0900 1,164,516 +0.00(+5.88%)
Apr 16, 2021 0.0800 0.0900 0.0800 0.0850 142,160 +0.01(+6.25%)
Apr 15, 2021 0.0850 0.0850 0.0800 0.0800 23,599 +0.00(+0.00%)
Apr 14, 2021 0.0900 0.0900 0.0750 0.0800 384,700 -0.01(-11.11%)
Apr 13, 2021 0.0800 0.1100 0.0800 0.0900 1,111,665 +0.00(+5.88%)
Apr 12, 2021 0.0850 0.0900 0.0850 0.0850 83,000 -0.00(-5.56%)
Apr 09, 2021 0.0800 0.0900 0.0800 0.0900 101,944 +0.00(+0.00%)
Apr 08, 2021 0.0800 0.0900 0.0800 0.0900 275,310 +0.00(+5.88%)
Apr 07, 2021 0.0950 0.0950 0.0850 0.0850 272,385 -0.01(-10.53%)
Apr 06, 2021 0.0800 0.1050 0.0750 0.0950 1,067,400 +0.01(+18.75%)
Apr 05, 2021 0.0750 0.0800 0.0750 0.0800 66,179 +0.01(+6.67%)
Apr 01, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 31, 2021 0.0850 0.0850 0.0800 0.0800 107,025 +0.01(+6.67%)
Mar 30, 2021 0.0800 0.0850 0.0750 0.0750 92,588 -0.01(-6.25%)
Mar 29, 2021 0.0800 0.0800 0.0750 0.0800 151,500 +0.01(+6.67%)
Mar 26, 2021 0.0700 0.0800 0.0700 0.0750 257,443 +0.00(+0.00%)
Mar 25, 2021 0.0800 0.0800 0.0700 0.0750 643,084 -0.01(-6.25%)
Mar 24, 2021 0.0850 0.0850 0.0800 0.0800 282,300 -0.01(-5.88%)
Mar 23, 2021 0.0900 0.0900 0.0850 0.0850 834,858 -0.01(-10.53%)
Mar 22, 2021 0.0950 0.1000 0.0900 0.0950 781,061 +0.00(+0.00%)
Mar 19, 2021 0.1100 0.1100 0.0950 0.0950 902,416 -0.01(-13.64%)
Mar 18, 2021 0.1150 0.1150 0.1100 0.1100 76,800 -0.01(-4.35%)
Mar 17, 2021 0.1250 0.1350 0.1100 0.1150 457,364 -0.01(-8.00%)
Mar 16, 2021 0.1150 0.1250 0.1100 0.1250 354,600 +0.01(+4.17%)
Mar 15, 2021 0.1250 0.1250 0.1100 0.1200 272,008 +0.00(+4.35%)
Mar 12, 2021 0.1100 0.1250 0.1000 0.1150 628,713 +0.01(+9.52%)
Mar 11, 2021 0.1400 0.1400 0.1050 0.1050 1,180,258 -0.04(-25.00%)
Mar 10, 2021 0.1300 0.1800 0.1250 0.1400 2,423,205 -0.00(-3.45%)
Mar 09, 2021 0.0900 0.1450 0.0850 0.1450 1,185,588 +0.05(+61.11%)
Mar 08, 2021 0.1000 0.1000 0.0800 0.0900 238,842 -0.01(-10.00%)
Mar 05, 2021 0.1050 0.1050 0.0800 0.1000 690,439 -0.00(-4.76%)
Mar 04, 2021 0.1150 0.1350 0.1050 0.1050 780,250 -0.01(-8.70%)
Mar 03, 2021 0.1000 0.1200 0.0900 0.1150 1,446,672 +0.01(+4.55%)
Mar 02, 2021 0.1300 0.1450 0.1050 0.1100 1,509,908 -0.01(-12.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.