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 (%)
Dec 31, 2018 4.000 4.500 4.000 4.500 900 +0.25(+5.88%)
Dec 28, 2018 4.250 4.250 4.250 80 +0.00(+0.00%)
Dec 27, 2018 4.250 4.250 4.250 161 +0.00(+0.00%)
Dec 26, 2018 4.000 4.250 4.000 4.250 215 -0.20(-4.49%)
Dec 24, 2018 4.450 4.450 4.450 4.450 100 +0.45(+11.25%)
Dec 20, 2018 4.000 4.000 4.000 0 +1.00(+33.33%)
Dec 19, 2018 3.850 3.850 3.000 3.000 858 -1.50(-33.33%)
Dec 18, 2018 4.500 4.500 4.500 4.500 100 +0.45(+11.11%)
Dec 17, 2018 4.050 4.050 4.050 72 +0.00(+0.00%)
Dec 14, 2018 4.050 4.050 4.050 4.050 100 +0.00(+0.00%)
Dec 13, 2018 4.050 4.050 4.050 4.050 106 +0.00(+0.00%)
Dec 12, 2018 4.050 4.050 4.050 4.050 1,380 -0.85(-17.35%)
Dec 11, 2018 4.900 4.900 4.900 79 +0.00(+0.00%)
Dec 10, 2018 4.900 4.900 4.900 4.900 400 -0.95(-16.24%)
Dec 07, 2018 5.850 5.850 5.850 5.850 100 +0.95(+19.39%)
Dec 06, 2018 4.900 4.900 4.900 17 +0.00(+0.00%)
Dec 04, 2018 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
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%)
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.