Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peerstream Inc (OP: PEER )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 29, 2018 4.550 4.900 4.050 4.900 4,256 -0.10(-2.00%)
Nov 28, 2018 5.000 5.000 5.000 28 +0.00(+0.00%)
Nov 27, 2018 5.000 5.000 5.000 5.000 428 -0.90(-15.25%)
Nov 26, 2018 4.500 5.900 4.500 5.900 6,106 +1.80(+43.90%)
Nov 23, 2018 4.100 4.100 4.100 4.100 1,000 -0.90(-18.00%)
Nov 21, 2018 5.000 5.000 5.000 0 -0.75(-13.04%)
Nov 20, 2018 5.750 5.750 5.750 76 +0.00(+0.00%)
Nov 16, 2018 5.750 5.750 5.750 0 +0.50(+9.52%)
Nov 15, 2018 4.990 5.250 4.495 5.250 2,308 +0.25(+5.00%)
Nov 14, 2018 4.250 5.000 4.250 5.000 3,883 +0.50(+11.11%)
Nov 13, 2018 4.500 4.500 4.500 4.500 195 +0.00(+0.00%)
Nov 12, 2018 4.550 4.550 4.500 4.500 406 -0.05(-1.10%)
Nov 09, 2018 4.550 4.550 4.550 13 +0.00(+0.00%)
Nov 08, 2018 4.550 4.550 4.550 4.550 3,000 +0.05(+1.11%)
Nov 05, 2018 4.500 4.500 4.500 0 -1.00(-18.18%)
Nov 02, 2018 5.500 5.500 5.500 72 +0.00(+0.00%)
Oct 31, 2018 5.500 5.500 5.500 0 +0.50(+10.00%)
Oct 26, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 25, 2018 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Oct 23, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 18, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 17, 2018 5.000 5.000 5.000 5.000 163 +0.00(+0.00%)
Oct 16, 2018 5.000 5.000 5.000 5 +0.00(+0.00%)
Oct 15, 2018 5.000 5.000 5.000 18 +0.00(+0.00%)
Oct 12, 2018 5.070 5.070 5.000 5.000 1,100 -0.06(-1.19%)
Oct 11, 2018 5.060 5.060 5.060 20 +0.00(+0.00%)
Oct 10, 2018 5.060 5.060 5.060 5.060 287 -0.64(-11.23%)
Oct 09, 2018 5.680 5.700 5.010 5.700 3,279 +0.70(+14.00%)
Oct 05, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 04, 2018 5.000 5.000 5.000 5.000 334 -0.69(-12.13%)
Oct 03, 2018 5.000 5.690 5.000 5.690 554 +0.00(+0.00%)
Oct 02, 2018 5.000 5.690 5.000 5.690 200 -0.03(-0.52%)
Oct 01, 2018 5.520 5.720 5.000 5.720 1,205 -0.03(-0.52%)
Sep 28, 2018 5.750 5.750 5.750 9 +0.00(+0.00%)
Sep 27, 2018 5.250 5.750 5.250 5.750 1,915 -0.15(-2.54%)
Sep 26, 2018 4.010 5.900 4.000 5.900 2,397 -0.09(-1.50%)
Sep 25, 2018 4.110 5.990 4.110 5.990 636 +2.22(+58.89%)
Sep 24, 2018 4.750 4.750 3.400 3.770 1,714 -1.23(-24.60%)
Sep 21, 2018 5.000 5.000 5.000 5.000 200 -0.50(-9.09%)
Sep 20, 2018 5.000 5.500 5.000 5.500 4,365 -0.50(-8.33%)
Sep 19, 2018 5.100 6.000 5.000 6.000 1,501 +0.80(+15.38%)
Sep 18, 2018 5.200 5.200 5.200 5.200 522 -0.30(-5.45%)
Sep 17, 2018 5.500 5.500 5.500 5.500 100 -0.20(-3.51%)
Sep 13, 2018 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 12, 2018 5.700 5.700 5.700 1 +0.00(+0.00%)
Sep 10, 2018 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 07, 2018 5.700 5.700 5.700 75 +0.00(+0.00%)
Sep 06, 2018 5.100 5.700 5.100 5.700 350 +0.60(+11.76%)
Sep 05, 2018 5.205 5.205 5.000 5.100 1,283 -0.90(-15.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.