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 (%)
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%)
Jun 01, 2018 6.250 6.250 6.250 22 +0.25(+4.17%)
May 31, 2018 6.060 6.060 5.950 6.000 990 -0.06(-0.99%)
May 30, 2018 6.060 6.250 5.940 6.060 18,567 -0.64(-9.55%)
May 29, 2018 5.255 6.750 5.010 6.700 13,655 +1.12(+20.07%)
May 24, 2018 5.580 5.580 5.580 0 -0.42(-7.00%)
May 23, 2018 6.550 6.750 6.000 6.000 5,469 +0.00(+0.00%)
May 21, 2018 6.000 6.000 6.000 0 +0.40(+7.14%)
May 16, 2018 5.600 5.600 5.600 0 +0.60(+12.00%)
May 15, 2018 5.020 5.020 5.000 5.000 400 -0.90(-15.25%)
May 14, 2018 5.250 6.500 5.250 5.900 23,616 +1.10(+22.92%)
May 11, 2018 5.150 5.150 4.800 4.800 1,600 -0.35(-6.80%)
May 10, 2018 5.250 5.250 5.150 5.150 2,500 +0.05(+0.98%)
May 09, 2018 5.000 6.000 5.000 5.100 2,549 -0.10(-1.92%)
May 07, 2018 5.200 5.200 5.200 5 +0.02(+0.39%)
May 03, 2018 5.180 5.180 5.180 0 +0.18(+3.60%)
May 02, 2018 4.060 5.200 4.060 5.000 1,871 -0.20(-3.85%)
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.