Historical Stock Prices

PRSG 
$0.225
*  
unch
unch
Get PRSG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PRSG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 0.225 0.225 0.225 0.225 00
05/21/2015 0.225 0.225 0.225 0.225 750
05/20/2015 0.225 0.225 0.225 0.225 00
05/19/2015 0.225 0.225 0.225 0.225 00
05/18/2015 0.225 0.225 0.225 0.225 00
05/15/2015 0.225 0.225 0.225 0.225 00
05/14/2015 0.225 0.225 0.225 0.225 74,086
05/13/2015 0.225 0.225 0.225 0.225 4,811
05/12/2015 0.225 0.225 0.225 0.225 1,700
05/11/2015 0.225 0.225 0.225 0.225 12,626
05/08/2015 0.225 0.225 0.225 0.225 00
05/07/2015 0.225 0.225 0.225 0.225 3,600
05/06/2015 0.225 0.225 0.225 0.225 2,140
05/05/2015 0.2973 0.2973 0.225 0.225 8,516
05/04/2015 0.23 0.23 0.23 0.23 2,856
05/01/2015 0.23 0.23 0.23 0.23 449
04/30/2015 0.23 0.23 0.23 0.23 1,801
04/29/2015 0.23 0.23 0.23 0.23 00
04/28/2015 0.2973 0.2973 0.23 0.23 567
04/27/2015 0.23 0.23 0.23 0.23 00
04/24/2015 0.23 0.23 0.23 0.23 401
04/23/2015 0.23 0.23 0.23 0.23 600
04/22/2015 0.23 0.23 0.23 0.23 3,400
04/21/2015 0.2973 0.2973 0.221 0.23 19,410
04/20/2015 0.221 0.221 0.221 0.221 00
04/17/2015 0.221 0.221 0.221 0.221 1,520
04/16/2015 0.221 0.221 0.221 0.221 375
04/15/2015 0.221 0.221 0.221 0.221 350
04/14/2015 0.2975 0.2975 0.2975 0.2975 602
04/13/2015 0.22 0.236 0.22 0.236 3,469
04/10/2015 0.2975 0.2975 0.2975 0.2975 00
04/09/2015 0.2975 0.2975 0.2975 0.2975 449
04/08/2015 0.2975 0.2975 0.2975 0.2975 399
04/07/2015 0.26 0.26 0.26 0.26 171
04/06/2015 0.2205 0.2205 0.22 0.22 69,612
04/02/2015 0.24 0.24 0.24 0.24 00
04/01/2015 0.2975 0.2975 0.24 0.24 2,812
03/31/2015 0.2975 0.2975 0.24 0.24 627
03/30/2015 0.24 0.24 0.24 0.24 00
03/27/2015 0.2278 0.24 0.2205 0.24 29,384
03/26/2015 0.2978 0.2978 0.2978 0.2978 100
03/25/2015 0.2978 0.2978 0.2978 0.2978 00
03/24/2015 0.2978 0.2978 0.2978 0.2978 267
03/23/2015 0.241 0.241 0.241 0.241 1,702
03/20/2015 0.2309 0.2309 0.2309 0.2309 1,524
03/19/2015 0.25 0.25 0.2251 0.2251 352
03/18/2015 0.25 0.25 0.25 0.25 1,265
03/17/2015 0.2982 0.2982 0.2982 0.2982 145
03/16/2015 0.25 0.25 0.25 0.25 00
03/13/2015 0.25 0.25 0.25 0.25 00
03/12/2015 0.25 0.25 0.247 0.25 6,700
03/11/2015 0.2205 0.2205 0.2205 0.2205 1,294
03/10/2015 0.28 0.28 0.2205 0.2205 258
03/09/2015 0.2205 0.2205 0.2205 0.2205 15,617
03/06/2015 0.2205 0.2205 0.2205 0.2205 19,000
03/05/2015 0.2988 0.2988 0.2988 0.2988 00
03/04/2015 0.2988 0.2988 0.2988 0.2988 197
03/03/2015 0.226 0.28 0.226 0.28 515
03/02/2015 0.226 0.226 0.226 0.226 1,000
02/27/2015 0.2261 0.2261 0.226 0.226 660
02/26/2015 0.225 0.225 0.225 0.225 211
02/25/2015 0.2988 0.2988 0.2988 0.2988 00
02/24/2015 0.2988 0.2988 0.2988 0.2988 517
02/23/2015 0.2988 0.2988 0.2988 0.2988 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?