Personas Social Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.040	0.040	0.040	0.040	2.000	1,600
2023-03-16	0.030	0.040	0.030	0.040	2.000	1,300
2023-03-15	0.040	0.040	0.040	0.040	2.000	200
2023-03-14	0.040	0.040	0.030	0.030	1.500	1,800
2023-03-13	0.030	0.040	0.030	0.040	2.000	2,500
2023-03-10	0.040	0.040	0.040	0.040	2.000	1,492
2023-03-09	0.040	0.040	0.040	0.040	2.000	240
2023-03-08	0.040	0.050	0.040	0.050	2.500	300
2023-03-07	0.040	0.040	0.040	0.040	2.000	1,240
2023-03-06	0.040	0.050	0.040	0.040	2.000	540
2023-03-03	0.040	0.040	0.040	0.040	2.000	420
2023-03-02	0.040	0.040	0.040	0.040	2.000	400
2023-03-01	0.040	0.040	0.040	0.040	2.000	400
2023-02-28	0.040	0.040	0.040	0.040	2.000	620
2023-02-27	0.040	0.040	0.040	0.040	2.000	1,900
2023-02-24	0.050	0.050	0.040	0.050	2.500	1,450
2023-02-23	0.050	0.050	0.050	0.050	2.500	4,360
2023-02-22	0.050	0.050	0.040	0.040	2.000	460
2023-02-21	0.050	0.050	0.050	0.050	2.500	9,020
2023-02-17	0.050	0.050	0.050	0.050	2.500	4,340
2023-02-16	0.040	0.050	0.040	0.050	2.500	1,840
2023-02-15	0.050	0.060	0.040	0.040	2.000	6,046
2023-02-14	0.050	0.080	0.040	0.050	2.500	48,766
2023-02-13	0.030	0.030	0.030	0.030	1.500	0
2023-02-10	0.030	0.030	0.030	0.030	1.500	0
2023-02-09	0.030	0.030	0.030	0.030	1.500	0
2023-02-08	0.030	0.030	0.030	0.030	1.500	0
2023-02-07	0.030	0.030	0.030	0.030	1.500	0
2023-02-06	0.030	0.030	0.030	0.030	1.500	0
2023-02-03	0.030	0.030	0.030	0.030	1.500	0
2023-02-02	0.030	0.030	0.030	0.030	1.500	0
2023-02-01	0.030	0.030	0.030	0.030	1.500	0
2023-01-31	0.030	0.030	0.030	0.030	1.500	0
2023-01-30	0.030	0.030	0.030	0.030	1.500	0
2023-01-27	0.030	0.030	0.030	0.030	1.500	0
2023-01-26	0.030	0.030	0.030	0.030	1.500	0
2023-01-25	0.030	0.030	0.030	0.030	1.500	0
2023-01-24	0.030	0.030	0.030	0.030	1.500	0
2023-01-23	0.030	0.030	0.030	0.030	1.500	0
2023-01-20	0.030	0.030	0.030	0.030	1.500	0
2023-01-19	0.030	0.030	0.030	0.030	1.500	0
2023-01-18	0.030	0.030	0.030	0.030	1.500	0
2023-01-17	0.030	0.030	0.030	0.030	1.500	0
2023-01-16	0.030	0.030	0.030	0.030	1.500	0
2023-01-13	0.030	0.030	0.030	0.030	1.500	0
2023-01-12	0.030	0.030	0.030	0.030	1.500	0
2023-01-11	0.030	0.030	0.030	0.030	1.500	0
2023-01-10	0.030	0.030	0.030	0.030	1.500	0
2023-01-09	0.030	0.030	0.030	0.030	1.500	0
2023-01-06	0.030	0.030	0.030	0.030	1.500	0
2023-01-05	0.030	0.030	0.030	0.030	1.500	0
2023-01-04	0.030	0.030	0.030	0.030	1.500	0
2023-01-03	0.030	0.030	0.030	0.030	1.500	0
2022-12-30	0.030	0.030	0.030	0.030	1.500	0
2022-12-29	0.030	0.030	0.030	0.030	1.500	0
2022-12-28	0.030	0.030	0.030	0.030	1.500	0
2022-12-23	0.030	0.030	0.030	0.030	1.500	0
2022-12-22	0.030	0.030	0.030	0.030	1.500	0
2022-12-21	0.030	0.030	0.030	0.030	1.500	0
2022-12-20	0.030	0.030	0.030	0.030	1.500	0

← NewerPage 16 of 21 · 1,258 trading daysOlder →

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.