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 (%)
May 30, 2019 3.590 3.590 3.590 0 +0.49(+15.81%)
May 22, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
May 16, 2019 3.100 3.100 3.100 0 +0.31(+11.11%)
May 15, 2019 2.550 2.790 2.550 2.790 250 +0.68(+32.23%)
May 14, 2019 2.310 2.310 2.110 2.110 229 -0.89(-29.67%)
May 13, 2019 3.000 3.000 3.000 3.000 200 +0.01(+0.33%)
May 09, 2019 2.990 2.990 2.990 0 +0.00(+0.00%)
May 08, 2019 2.750 3.000 2.500 2.990 905 -0.11(-3.55%)
May 07, 2019 3.100 3.100 3.100 3.100 117 +0.00(+0.00%)
May 03, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
May 02, 2019 3.100 3.100 3.100 3.100 183 -0.19(-5.78%)
May 01, 2019 3.025 3.290 3.025 3.290 488 -0.11(-3.24%)
Apr 30, 2019 3.250 3.400 3.250 3.400 200 +0.40(+13.33%)
Apr 26, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 25, 2019 3.240 3.240 3.000 3.000 2,000 +0.44(+17.19%)
Apr 24, 2019 2.560 2.560 2.560 6 +0.00(+0.00%)
Apr 22, 2019 3.700 3.700 2.020 2.560 2,500 -0.91(-26.22%)
Apr 18, 2019 2.865 3.950 2.865 3.470 600 +0.22(+6.77%)
Apr 17, 2019 3.250 3.250 3.250 3.250 109 +0.25(+8.33%)
Apr 16, 2019 4.000 4.000 3.000 3.000 2,020 +0.00(+0.00%)
Apr 15, 2019 3.000 3.000 3.000 20 +0.00(+0.00%)
Apr 12, 2019 3.800 3.800 3.000 3.000 500 -1.00(-25.00%)
Apr 11, 2019 3.500 4.000 3.500 4.000 534 +0.00(+0.00%)
Apr 05, 2019 4.000 4.000 4.000 0 +0.72(+21.95%)
Apr 04, 2019 3.280 3.280 3.280 3.280 100 +0.00(+0.00%)
Apr 03, 2019 3.280 3.280 3.280 3.280 143 -0.71(-17.79%)
Apr 01, 2019 3.990 3.990 3.990 0 +0.45(+12.71%)
Mar 28, 2019 3.540 3.540 3.540 0 +0.00(+0.00%)
Mar 27, 2019 3.550 3.550 3.540 3.540 435 -0.46(-11.50%)
Mar 25, 2019 4.000 4.000 4.000 0 +0.25(+6.67%)
Mar 22, 2019 3.540 3.750 3.540 3.750 800 +0.75(+25.00%)
Mar 21, 2019 2.875 3.000 2.875 3.000 202 +0.25(+9.09%)
Mar 20, 2019 2.250 2.750 1.050 2.750 2,000 -1.24(-31.08%)
Mar 19, 2019 3.990 3.990 3.990 3.990 210 -0.01(-0.25%)
Mar 18, 2019 4.000 4.000 3.250 4.000 884 +0.00(+0.00%)
Mar 14, 2019 4.000 4.000 4.000 0 +0.01(+0.25%)
Mar 05, 2019 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 04, 2019 3.990 3.990 3.990 90 +0.00(+0.00%)
Mar 01, 2019 3.990 3.990 3.990 3.990 200 -0.49(-10.94%)
Feb 26, 2019 4.480 4.480 4.480 0 +0.00(+0.00%)
Feb 20, 2019 4.480 4.480 4.480 0 +0.00(+0.00%)
Feb 19, 2019 3.350 4.480 3.350 4.480 3,997 +1.92(+75.00%)
Feb 14, 2019 2.560 2.560 2.560 0 -0.84(-24.71%)
Feb 07, 2019 3.400 3.400 3.400 0 -0.03(-0.80%)
Feb 04, 2019 3.428 3.428 3.428 0 -0.02(-0.65%)
Feb 01, 2019 3.450 3.450 3.450 4 +0.00(+0.00%)
Jan 31, 2019 3.450 3.450 3.450 3.450 550 +0.35(+11.29%)
Jan 28, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 24, 2019 3.100 3.100 3.100 0 -0.39(-11.17%)
Jan 23, 2019 3.490 3.490 3.490 3 +0.00(+0.00%)
Jan 22, 2019 3.490 3.490 3.490 15 +0.00(+0.00%)
Jan 18, 2019 3.490 3.490 3.490 3.490 100 -0.11(-3.06%)
Jan 17, 2019 3.600 3.600 3.600 3.600 1,232 +0.00(+0.00%)
Jan 16, 2019 3.550 3.600 3.540 3.600 1,415 +0.60(+20.00%)
Jan 15, 2019 2.875 3.000 2.875 3.000 400 +0.25(+9.09%)
Jan 14, 2019 3.300 3.300 2.750 2.750 430 -1.10(-28.57%)
Jan 09, 2019 3.850 3.850 3.850 0 -0.13(-3.27%)
Jan 07, 2019 3.980 3.980 3.980 0 -0.32(-7.44%)
Jan 04, 2019 4.300 4.300 4.300 101 +0.00(+0.00%)
Jan 02, 2019 4.300 4.300 4.300 0 -0.20(-4.44%)
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%)
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%)
Sep 04, 2018 6.000 6.000 6.000 6.000 100 +0.63(+11.84%)
Aug 31, 2018 5.365 5.365 5.365 0 -1.13(-17.46%)
Aug 29, 2018 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 28, 2018 6.500 6.500 6.500 20 +0.00(+0.00%)
Aug 27, 2018 6.500 6.500 6.500 20 +0.00(+0.00%)
Aug 24, 2018 6.500 6.500 6.500 3 +0.00(+0.00%)
Aug 22, 2018 6.500 6.500 6.500 0 -0.05(-0.76%)
Aug 21, 2018 6.550 6.550 6.550 6.550 102 +0.05(+0.77%)
Aug 20, 2018 6.500 6.500 6.500 6.500 135 -0.25(-3.70%)
Aug 17, 2018 6.000 6.750 6.000 6.750 200 -0.14(-2.03%)
Aug 16, 2018 6.880 6.890 6.880 6.890 2,437 +1.10(+19.00%)
Aug 15, 2018 6.000 6.000 5.250 5.790 422 -0.51(-8.10%)
Aug 14, 2018 6.300 6.300 6.300 6.300 100 +0.05(+0.80%)
Aug 10, 2018 6.250 6.250 6.250 0 +0.20(+3.31%)
Aug 09, 2018 6.410 6.410 6.050 6.050 2,775 -0.65(-9.70%)
Aug 08, 2018 6.360 6.700 6.360 6.700 1,430 +0.30(+4.69%)
Aug 07, 2018 6.500 6.500 6.400 6.400 1,598 -0.49(-7.11%)
Aug 06, 2018 6.890 6.890 6.890 6.890 1,510 -0.01(-0.14%)
Aug 03, 2018 6.900 6.900 6.900 6.900 100 -0.04(-0.58%)
Aug 02, 2018 6.300 6.940 6.300 6.940 2,444 -0.01(-0.14%)
Aug 01, 2018 6.300 6.950 6.300 6.950 850 +0.00(+0.00%)
Jul 31, 2018 6.625 6.950 6.625 6.950 606 +0.00(+0.00%)
Jul 30, 2018 6.950 6.950 6.950 6.950 270 +0.00(+0.00%)
Jul 27, 2018 6.950 6.950 6.950 6.950 100 +0.00(+0.00%)
Jul 26, 2018 6.950 6.950 6.950 6.950 371 +0.00(+0.00%)
Jul 25, 2018 6.600 6.950 6.600 6.950 1,979 +0.00(+0.00%)
Jul 24, 2018 6.950 6.950 6.950 6.950 100 +0.00(+0.00%)
Jul 23, 2018 6.950 6.950 6.950 6.950 116 +0.00(+0.00%)
Jul 20, 2018 6.950 6.950 6.950 6.950 100 +0.01(+0.14%)
Jul 19, 2018 6.800 6.940 6.300 6.940 1,156 -0.01(-0.14%)
Jul 18, 2018 6.800 6.950 6.800 6.950 1,400 +0.00(+0.00%)
Jul 17, 2018 7.000 7.000 6.800 6.950 905 +0.00(+0.00%)
Jul 16, 2018 6.625 6.950 6.625 6.950 546 +0.00(+0.00%)
Jul 13, 2018 7.000 7.000 6.300 6.950 700 -0.05(-0.71%)
Jul 12, 2018 6.310 7.000 6.110 7.000 375 +0.00(+0.00%)
Jul 11, 2018 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Jul 10, 2018 6.500 7.000 6.050 7.000 1,525 +0.25(+3.70%)
Jul 09, 2018 6.750 6.750 6.625 6.750 642 -0.25(-3.57%)
Jul 06, 2018 7.000 7.000 7.000 7.000 172 +0.00(+0.00%)
Jul 05, 2018 7.000 7.000 7.000 7.000 100 +0.50(+7.69%)
Jul 03, 2018 6.500 6.500 6.500 0 -0.50(-7.14%)
Jul 02, 2018 7.000 7.000 6.020 7.000 626 +0.00(+0.00%)
Jun 29, 2018 7.000 7.000 6.500 7.000 1,392 +0.00(+0.00%)
Jun 28, 2018 7.000 7.000 7.000 7.000 122 +0.00(+0.00%)
Jun 27, 2018 7.000 7.000 7.000 7.000 199 +0.00(+0.00%)
Jun 26, 2018 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Jun 25, 2018 7.000 7.000 7.000 7.000 120 +0.00(+0.00%)
Jun 22, 2018 6.000 7.000 6.000 7.000 2,812 +0.25(+3.70%)
Jun 21, 2018 5.700 6.750 5.500 6.750 1,500 +0.74(+12.31%)
Jun 20, 2018 6.010 6.010 6.010 6.010 100 +0.00(+0.00%)
Jun 19, 2018 6.010 6.010 6.010 6.010 602 -0.24(-3.84%)
Jun 18, 2018 6.250 6.250 6.250 6.250 435 +0.00(+0.00%)
Jun 15, 2018 6.250 5.500 6.250 7,614 -0.23(-3.55%)
Jun 13, 2018 6.480 6.480 6.480 0 +0.46(+7.64%)
Jun 12, 2018 6.920 7.500 6.020 6.020 3,047 -0.89(-12.88%)
Jun 11, 2018 6.910 6.910 6.910 6.910 221 -0.01(-0.14%)
Jun 08, 2018 6.920 6.920 6.920 6.920 200 +0.08(+1.17%)
Jun 07, 2018 7.000 7.050 6.750 6.840 1,429 -0.16(-2.29%)
Jun 06, 2018 6.700 7.000 6.250 7.000 18,246 +0.35(+5.26%)
Jun 05, 2018 6.220 6.700 6.220 6.650 3,427 +0.40(+6.40%)
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.