Personas Social Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 0.060 | 0.060 | 0.050 | 0.060 | 3.000 | 3,610 |
| 2024-02-29 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 220 |
| 2024-02-28 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 1,400 |
| 2024-02-27 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 160 |
| 2024-02-26 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-02-23 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 1,680 |
| 2024-02-22 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-02-21 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 768 |
| 2024-02-20 | 0.060 | 0.070 | 0.050 | 0.060 | 3.000 | 4,260 |
| 2024-02-16 | 0.060 | 0.060 | 0.050 | 0.060 | 3.000 | 1,240 |
| 2024-02-15 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 80 |
| 2024-02-14 | 0.060 | 0.060 | 0.050 | 0.060 | 3.000 | 2,900 |
| 2024-02-13 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-02-12 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 3,520 |
| 2024-02-09 | 0.060 | 0.060 | 0.050 | 0.060 | 3.000 | 2,480 |
| 2024-02-08 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-02-07 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 684 |
| 2024-02-06 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-02-05 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 60 |
| 2024-02-02 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-02-01 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 1,580 |
| 2024-01-31 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 680 |
| 2024-01-30 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 160 |
| 2024-01-29 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 600 |
| 2024-01-26 | 0.070 | 0.070 | 0.060 | 0.060 | 3.000 | 300 |
| 2024-01-25 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 500 |
| 2024-01-24 | 0.070 | 0.070 | 0.060 | 0.060 | 3.000 | 4,140 |
| 2024-01-23 | 0.060 | 0.070 | 0.060 | 0.060 | 3.000 | 520 |
| 2024-01-22 | 0.070 | 0.080 | 0.050 | 0.050 | 2.500 | 4,570 |
| 2024-01-19 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 244 |
| 2024-01-18 | 0.070 | 0.070 | 0.060 | 0.070 | 3.500 | 384 |
| 2024-01-17 | 0.070 | 0.080 | 0.060 | 0.080 | 4.000 | 4,528 |
| 2024-01-16 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 408 |
| 2024-01-15 | 0.080 | 0.080 | 0.060 | 0.080 | 4.000 | 2,490 |
| 2024-01-12 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 2,132 |
| 2024-01-11 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 1,940 |
| 2024-01-10 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-01-09 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 100 |
| 2024-01-08 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 100 |
| 2024-01-05 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 680 |
| 2024-01-04 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 1,200 |
| 2024-01-03 | 0.060 | 0.060 | 0.050 | 0.050 | 2.500 | 864 |
| 2024-01-02 | 0.060 | 0.060 | 0.050 | 0.060 | 3.000 | 1,000 |
| 2023-12-29 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 920 |
| 2023-12-28 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 480 |
| 2023-12-27 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 320 |
| 2023-12-22 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 200 |
| 2023-12-21 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 200 |
| 2023-12-20 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2023-12-19 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 26 |
| 2023-12-18 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 54 |
| 2023-12-15 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 984 |
| 2023-12-14 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 352 |
| 2023-12-13 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 890 |
| 2023-12-12 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 300 |
| 2023-12-11 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2023-12-08 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2023-12-07 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 140 |
| 2023-12-06 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 160 |
| 2023-12-05 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 860 |
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.