Personas Social Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2022-03-31 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 220 |
| 2022-03-30 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 5,000 |
| 2022-03-29 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 50 |
| 2022-03-28 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2022-03-25 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2022-03-24 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 220 |
| 2022-03-23 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 882 |
| 2022-03-22 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 178 |
| 2022-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 200 |
| 2022-03-18 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2022-03-17 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2022-03-16 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 140 |
| 2022-03-15 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 840 |
| 2022-03-14 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 60 |
| 2022-03-11 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 380 |
| 2022-03-10 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 1,456 |
| 2022-03-09 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 766 |
| 2022-03-08 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 760 |
| 2022-03-07 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 160 |
| 2022-03-04 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2022-03-03 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 260 |
| 2022-03-02 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 4,000 |
| 2022-03-01 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 30 |
| 2022-02-28 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2022-02-25 | 0.040 | 0.050 | 0.040 | 0.040 | 2.000 | 970 |
| 2022-02-24 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 9,160 |
| 2022-02-23 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 100 |
| 2022-02-22 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2022-02-18 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 200 |
| 2022-02-17 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2022-02-16 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2022-02-15 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 1,020 |
| 2022-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2022-02-11 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2022-02-10 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 244 |
| 2022-02-09 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 240 |
| 2022-02-08 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 282 |
| 2022-02-07 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2022-02-04 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2022-02-03 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 2,160 |
| 2022-02-02 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2022-02-01 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 382 |
| 2022-01-31 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 784 |
| 2022-01-28 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 1,140 |
| 2022-01-27 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 40 |
| 2022-01-26 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 1,140 |
| 2022-01-25 | 0.050 | 0.050 | 0.040 | 0.050 | 2.500 | 12,016 |
| 2022-01-24 | 0.040 | 0.050 | 0.040 | 0.040 | 2.000 | 8,562 |
| 2022-01-21 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 5,598 |
| 2022-01-20 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 362 |
| 2022-01-19 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 1,540 |
| 2022-01-18 | 0.040 | 0.060 | 0.040 | 0.050 | 2.500 | 39,078 |
| 2022-01-17 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2022-01-14 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 160 |
| 2022-01-13 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 60 |
| 2022-01-12 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 1,550 |
| 2022-01-11 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 32 |
| 2022-01-10 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 2,280 |
| 2022-01-07 | 0.040 | 0.050 | 0.040 | 0.040 | 2.000 | 1,540 |
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.