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 (%)
Apr 30, 2020 0.9940 0.9940 0.8819 0.8819 640 -0.11(-11.30%)
Apr 29, 2020 0.9942 0.9942 0.9942 139 +0.00(+0.00%)
Apr 28, 2020 0.9942 0.9942 0.9942 73 +0.00(+0.00%)
Apr 24, 2020 0.9942 0.9942 0.9942 0 +0.12(+13.62%)
Apr 23, 2020 0.9172 1.000 0.8253 0.8750 6,097 +0.24(+38.60%)
Apr 21, 2020 0.6313 0.6313 0.6313 0 +0.00(+0.00%)
Apr 20, 2020 0.7505 0.9000 0.6313 0.6313 3,109 -0.15(-19.20%)
Apr 17, 2020 0.7813 0.7813 0.7813 3 +0.00(+0.00%)
Apr 14, 2020 0.7813 0.7813 0.7813 0 -0.17(-17.81%)
Apr 13, 2020 0.9506 0.9506 0.9506 0.9506 100 +0.11(+13.03%)
Apr 08, 2020 0.8410 0.8410 0.8410 0 -0.26(-23.55%)
Apr 07, 2020 1.100 1.100 1.100 49 +0.00(+0.00%)
Apr 06, 2020 1.100 1.100 1.100 81 +0.00(+0.00%)
Apr 03, 2020 1.100 1.100 1.100 1.100 1,000 +0.22(+25.47%)
Apr 02, 2020 0.6025 1.050 0.6025 0.8767 3,834 +0.02(+1.94%)
Mar 31, 2020 0.8600 0.8600 0.8600 0 -0.26(-23.21%)
Mar 30, 2020 1.120 1.120 1.120 88 +0.00(+0.00%)
Mar 27, 2020 1.130 1.130 1.120 1.120 1,600 +0.32(+39.99%)
Mar 24, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 20, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 18, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 16, 2020 0.8000 0.8000 0.8000 0 -0.00(-0.01%)
Mar 12, 2020 0.8001 0.8001 0.8001 0 -0.20(-19.99%)
Mar 10, 2020 1.000 1.000 1.000 0 +0.23(+30.63%)
Mar 09, 2020 0.7655 0.7655 0.7655 0.7655 387 -0.03(-4.31%)
Mar 05, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 04, 2020 0.8153 0.8153 0.8000 0.8000 11,861 -0.17(-17.53%)
Feb 28, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 26, 2020 0.9700 0.9700 0.9700 0 -0.30(-23.62%)
Feb 25, 2020 1.270 1.270 1.270 57 +0.00(+0.00%)
Feb 24, 2020 1.270 1.270 1.270 50 +0.00(+0.00%)
Feb 19, 2020 1.270 1.270 1.270 0 +0.51(+67.94%)
Feb 12, 2020 0.7562 0.7562 0.7562 0 +0.00(+0.00%)
Feb 11, 2020 0.7581 0.7581 0.7562 0.7562 1,200 -0.00(-0.25%)
Feb 10, 2020 0.7562 0.7581 0.7562 0.7581 715 -0.01(-1.56%)
Feb 07, 2020 0.7701 0.7701 0.7701 11 +0.00(+0.00%)
Feb 06, 2020 0.7700 0.7701 0.7601 0.7701 6,701 +0.00(+0.00%)
Feb 05, 2020 0.7902 0.9001 0.7701 0.7701 11,511 -0.02(-2.53%)
Feb 04, 2020 0.7901 0.7901 0.7901 0.7901 100 +0.02(+2.61%)
Jan 31, 2020 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jan 30, 2020 0.7700 0.7700 0.7700 10 +0.00(+0.00%)
Jan 29, 2020 0.7700 0.7700 0.7700 10 +0.00(+0.00%)
Jan 28, 2020 0.7801 0.7900 0.7700 0.7700 6,410 -0.05(-6.10%)
Jan 27, 2020 0.8200 0.8200 0.8200 2 +0.00(+0.00%)
Jan 24, 2020 1.005 1.005 0.8200 0.8200 200 +0.03(+4.46%)
Jan 21, 2020 0.7850 0.7850 0.7850 0 -0.02(-1.88%)
Jan 17, 2020 0.8000 0.8000 0.8000 0.8000 100 -0.40(-33.33%)
Jan 16, 2020 1.200 1.200 1.200 41 +0.00(+0.00%)
Jan 15, 2020 1.200 1.200 1.200 1.200 700 +0.10(+9.09%)
Jan 13, 2020 1.100 1.100 1.100 0 +0.30(+37.50%)
Jan 09, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 07, 2020 0.8000 0.8000 0.8000 0 -0.45(-36.00%)
Jan 03, 2020 1.250 1.250 1.250 0 +0.23(+22.55%)
Jan 02, 2020 1.010 1.026 1.010 1.020 7,369 -0.17(-14.29%)
Dec 31, 2019 1.100 1.190 1.000 1.190 1,600 +0.15(+14.42%)
Dec 30, 2019 1.140 1.140 1.010 1.040 4,300 -0.03(-2.80%)
Dec 27, 2019 1.100 1.350 1.000 1.070 9,600 +0.07(+7.00%)
Dec 26, 2019 1.050 1.090 1.000 1.000 3,289 -0.10(-9.09%)
Dec 24, 2019 1.100 1.100 1.100 100 +0.00(+0.00%)
Dec 23, 2019 1.100 1.230 1.050 1.100 7,567 +0.00(+0.00%)
Dec 20, 2019 1.160 1.360 1.100 1.100 14,200 -0.66(-37.50%)
Dec 19, 2019 1.760 1.760 1.760 81 +0.00(+0.00%)
Dec 18, 2019 1.760 1.760 1.760 1.760 370 +0.39(+28.47%)
Dec 17, 2019 1.370 1.400 1.370 1.370 2,300 +0.21(+18.10%)
Dec 16, 2019 1.550 1.550 1.160 1.160 11,806 -0.04(-3.33%)
Dec 13, 2019 1.200 1.200 1.192 1.200 1,900 +0.00(+0.00%)
Dec 12, 2019 1.200 1.200 1.200 70 +0.00(+0.00%)
Dec 11, 2019 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Dec 10, 2019 1.200 1.200 1.200 1.200 229 -0.58(-32.58%)
Dec 05, 2019 1.780 1.780 1.780 0 +0.00(+0.00%)
Dec 04, 2019 1.780 1.780 1.780 1.780 200 +0.00(+0.00%)
Dec 03, 2019 1.780 1.780 1.780 6 +0.00(+0.00%)
Nov 29, 2019 1.780 1.780 1.780 0 +0.03(+1.71%)
Nov 26, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 25, 2019 1.800 1.800 1.750 1.750 2,305 +0.24(+15.89%)
Nov 22, 2019 1.500 1.510 1.500 1.510 1,900 +0.08(+5.59%)
Nov 21, 2019 1.180 1.430 1.180 1.430 5,169 +0.23(+19.17%)
Nov 20, 2019 1.285 1.300 1.150 1.200 1,700 -0.20(-14.29%)
Nov 14, 2019 1.400 1.400 1.400 0 +0.15(+12.00%)
Nov 11, 2019 1.250 1.250 1.250 0 -0.12(-8.76%)
Nov 08, 2019 1.210 1.380 1.210 1.370 1,200 +0.17(+14.17%)
Nov 07, 2019 1.200 1.200 1.200 1 +0.00(+0.00%)
Nov 05, 2019 1.200 1.200 1.200 0 -0.10(-7.69%)
Nov 01, 2019 1.300 1.300 1.300 0 -0.50(-27.78%)
Oct 31, 2019 1.800 1.800 1.800 1.800 115 +0.19(+11.80%)
Oct 30, 2019 1.845 1.845 1.610 1.610 286 -0.19(-10.56%)
Oct 21, 2019 1.800 1.800 1.800 0 +0.55(+44.00%)
Oct 18, 2019 1.800 1.800 1.250 1.250 1,400 -0.48(-27.75%)
Oct 15, 2019 1.730 1.730 1.730 0 +0.18(+11.61%)
Oct 14, 2019 1.770 1.770 1.550 1.550 200 +0.05(+3.33%)
Oct 10, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 09, 2019 1.500 1.500 1.500 84 +0.00(+0.00%)
Oct 08, 2019 1.745 1.745 1.500 1.500 3,328 +0.03(+2.04%)
Oct 07, 2019 1.500 1.730 1.470 1.470 515 +0.05(+3.52%)
Oct 04, 2019 1.420 1.420 1.420 22 +0.00(+0.00%)
Oct 02, 2019 1.420 1.420 1.420 0 +0.02(+1.43%)
Oct 01, 2019 2.150 2.170 1.400 1.400 13,160 -0.75(-34.88%)
Sep 30, 2019 2.700 2.700 2.150 2.150 335 +0.00(+0.00%)
Sep 27, 2019 2.420 2.420 2.150 2.150 1,000 +0.35(+19.44%)
Sep 20, 2019 1.800 1.800 1.800 0 +0.08(+4.65%)
Sep 18, 2019 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 17, 2019 2.250 2.270 1.720 1.720 3,310 -0.88(-33.85%)
Sep 11, 2019 2.600 2.600 2.600 0 -0.40(-13.33%)
Sep 10, 2019 3.000 3.000 3.000 92 +0.00(+0.00%)
Sep 09, 2019 3.000 3.000 3.000 3.000 300 +0.20(+7.14%)
Sep 04, 2019 2.800 2.800 2.800 0 +0.05(+1.82%)
Sep 03, 2019 2.900 3.000 2.750 2.750 873 +0.25(+10.00%)
Aug 29, 2019 2.500 2.500 2.500 0 -0.40(-13.79%)
Aug 28, 2019 2.900 2.900 2.900 3 +0.00(+0.00%)
Aug 27, 2019 2.875 3.000 2.625 2.900 593 +0.65(+28.89%)
Aug 21, 2019 2.250 2.250 2.250 0 -0.65(-22.41%)
Aug 20, 2019 3.180 3.180 2.260 2.900 815 -0.60(-17.14%)
Aug 19, 2019 3.500 3.500 3.500 3.500 504 +0.45(+14.75%)
Aug 16, 2019 3.050 3.050 3.050 3.050 700 +0.30(+10.91%)
Aug 15, 2019 3.000 3.000 2.750 2.750 300 -0.75(-21.43%)
Aug 13, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 12, 2019 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Aug 09, 2019 3.500 3.500 3.500 6 +0.00(+0.00%)
Aug 08, 2019 3.500 3.500 3.500 4 +0.00(+0.00%)
Aug 07, 2019 3.500 3.500 3.500 3.500 101 +0.00(+0.00%)
Aug 06, 2019 3.220 3.750 3.220 3.500 1,387 +0.01(+0.29%)
Aug 05, 2019 3.490 3.490 3.490 3 +0.00(+0.00%)
Aug 02, 2019 3.490 3.490 3.490 10 +0.00(+0.00%)
Aug 01, 2019 3.490 3.490 3.490 3.490 120 +0.00(+0.00%)
Jul 31, 2019 3.490 3.490 3.490 3.490 518 +0.00(+0.00%)
Jul 30, 2019 3.000 3.490 2.240 3.490 900 +0.34(+10.79%)
Jul 25, 2019 3.150 3.150 3.150 0 +0.00(+0.00%)
Jul 23, 2019 3.150 3.150 3.150 0 -0.06(-1.87%)
Jul 22, 2019 3.375 3.475 3.210 3.210 1,024 -0.54(-14.40%)
Jul 17, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 16, 2019 3.730 3.750 3.375 3.750 842 +0.65(+20.97%)
Jul 15, 2019 3.415 3.415 3.100 3.100 850 +0.10(+3.33%)
Jul 12, 2019 3.000 3.000 3.000 32 +0.00(+0.00%)
Jul 11, 2019 3.000 3.100 3.000 3.000 3,383 -0.17(-5.51%)
Jul 10, 2019 3.175 3.175 3.175 3.175 134 -0.49(-13.25%)
Jul 09, 2019 3.280 3.660 3.280 3.660 820 +1.01(+38.11%)
Jul 08, 2019 2.650 2.650 2.650 7 +0.00(+0.00%)
Jul 03, 2019 2.650 2.650 2.650 0 -1.10(-29.33%)
Jul 02, 2019 3.500 3.750 3.200 3.750 1,163 +1.10(+41.51%)
Jul 01, 2019 3.750 3.750 2.650 2.650 445 -0.60(-18.46%)
Jun 25, 2019 3.250 3.250 3.250 0 -0.68(-17.30%)
Jun 24, 2019 3.930 3.930 3.930 28 +0.00(+0.00%)
Jun 21, 2019 3.000 3.930 3.000 3.930 2,000 +0.33(+9.17%)
Jun 20, 2019 3.600 3.600 3.600 25 +0.00(+0.00%)
Jun 19, 2019 3.600 3.600 3.600 1 +0.00(+0.00%)
Jun 18, 2019 3.600 3.600 3.600 3.600 103 +1.36(+60.71%)
Jun 17, 2019 3.750 3.750 2.240 2.240 3,075 -1.76(-44.00%)
Jun 12, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 11, 2019 4.000 4.000 4.000 4.000 360 +0.65(+19.40%)
Jun 10, 2019 3.640 3.640 3.350 3.350 902 -0.58(-14.76%)
Jun 07, 2019 3.730 3.930 3.730 3.930 2,200 +0.63(+19.09%)
Jun 03, 2019 3.300 3.300 3.300 0 -0.29(-8.08%)
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%)
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.