Personas Social Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 40 |
| 2024-08-20 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 200 |
| 2024-08-19 | 0.050 | 0.050 | 0.040 | 0.050 | 2.500 | 6,200 |
| 2024-08-16 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 1,200 |
| 2024-08-15 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 40 |
| 2024-08-14 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 600 |
| 2024-08-13 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 120 |
| 2024-08-12 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 2,980 |
| 2024-08-09 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 160 |
| 2024-08-08 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 200 |
| 2024-08-07 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 408 |
| 2024-08-06 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 1,780 |
| 2024-08-02 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 106 |
| 2024-08-01 | 0.060 | 0.060 | 0.050 | 0.050 | 2.500 | 1,000 |
| 2024-07-31 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 700 |
| 2024-07-30 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-07-29 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 350 |
| 2024-07-26 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-07-25 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 1,060 |
| 2024-07-24 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 180 |
| 2024-07-23 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 100 |
| 2024-07-22 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 200 |
| 2024-07-19 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 360 |
| 2024-07-18 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-07-17 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 3,300 |
| 2024-07-16 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 3,918 |
| 2024-07-15 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-07-12 | 0.060 | 0.060 | 0.050 | 0.060 | 3.000 | 1,616 |
| 2024-07-11 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-07-10 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 300 |
| 2024-07-09 | 0.050 | 0.070 | 0.050 | 0.070 | 3.500 | 16,108 |
| 2024-07-08 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 900 |
| 2024-07-05 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 2,860 |
| 2024-07-04 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 800 |
| 2024-07-03 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 140 |
| 2024-07-02 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 1,010 |
| 2024-06-28 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 2,884 |
| 2024-06-27 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 2,800 |
| 2024-06-26 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 20 |
| 2024-06-25 | 0.060 | 0.060 | 0.050 | 0.050 | 2.500 | 5,052 |
| 2024-06-24 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-06-21 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-06-20 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 260 |
| 2024-06-19 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 0 |
| 2024-06-18 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 3,310 |
| 2024-06-17 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 104 |
| 2024-06-14 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 1,040 |
| 2024-06-13 | 0.060 | 0.070 | 0.060 | 0.060 | 3.000 | 2,260 |
| 2024-06-12 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 2,180 |
| 2024-06-11 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 700 |
| 2024-06-10 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 2,000 |
| 2024-06-07 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 1,020 |
| 2024-06-06 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 4,958 |
| 2024-06-05 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 400 |
| 2024-06-04 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 940 |
| 2024-06-03 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 460 |
| 2024-05-31 | 0.060 | 0.060 | 0.050 | 0.050 | 2.500 | 3,160 |
| 2024-05-30 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 140 |
| 2024-05-29 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 1,140 |
| 2024-05-28 | 0.060 | 0.060 | 0.050 | 0.060 | 3.000 | 2,020 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.