Proton Power Systems Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 14.35 15.00 14.30 14.75 139,446
Apr 18, 2019 14.35 15.00 14.30 14.75 139,446
Apr 17, 2019 13.60 14.50 13.50 14.00 355,380
Apr 16, 2019 13.48 13.50 13.28 13.50 105,197
Apr 15, 2019 13.48 13.48 13.20 13.25 48,765
Apr 12, 2019 13.18 13.50 13.18 13.25 78,006
Apr 11, 2019 13.48 13.48 13.48 13.25 12,840
Apr 10, 2019 13.40 13.50 13.11 13.25 271,069
Apr 9, 2019 13.16 13.50 12.60 13.25 434,184
Apr 8, 2019 13.25 13.35 12.50 13.00 268,688
Apr 5, 2019 13.59 13.95 12.90 13.00 395,881
Apr 4, 2019 12.40 14.00 11.60 13.75 596,176
Apr 3, 2019 11.60 11.60 11.10 11.25 334,606
Apr 2, 2019 10.65 11.75 10.65 11.60 487,752
Apr 1, 2019 10.50 11.00 10.20 11.00 363,748
Mar 29, 2019 10.00 10.50 9.75 10.25 147,024
Mar 28, 2019 0.00 0.00 0.00 9.88 0
Mar 27, 2019 9.85 10.00 9.85 9.88 23,755
Mar 26, 2019 9.50 10.00 9.50 9.88 179,340
Mar 25, 2019 10.54 10.54 10.00 10.25 68,303
Mar 22, 2019 10.60 10.60 10.10 10.50 61,451
Mar 21, 2019 10.70 10.70 10.00 10.50 141,471
Mar 20, 2019 10.50 11.00 10.20 10.50 422,848
Mar 19, 2019 9.40 10.50 9.25 10.25 424,672
Mar 18, 2019 8.70 9.15 8.52 9.00 313,617
Mar 15, 2019 8.97 8.97 8.25 8.50 117,391
Mar 14, 2019 7.50 8.20 7.50 8.00 36,840
Mar 13, 2019 7.75 8.25 7.75 8.00 94,820
Mar 12, 2019 8.02 8.35 8.02 8.25 52,356
Mar 11, 2019 8.38 8.38 8.38 8.25 14,209
Mar 8, 2019 8.25 8.25 8.25 8.25 8,000
Mar 7, 2019 8.38 8.38 8.38 8.25 10,000
Mar 6, 2019 8.31 8.31 8.25 8.25 51,700
Mar 5, 2019 8.00 8.31 7.98 8.13 178,768
Mar 4, 2019 8.00 8.00 7.85 7.88 165,923
Mar 1, 2019 8.10 8.50 8.10 8.38 56,692
Feb 28, 2019 0.00 0.00 0.00 8.38 0
Feb 27, 2019 8.50 8.50 8.50 8.38 20,000
Feb 26, 2019 8.50 9.10 8.50 8.63 220,342
Feb 25, 2019 9.25 9.25 8.62 9.00 26,424
Feb 22, 2019 9.25 9.25 8.75 9.13 64,997
Feb 21, 2019 9.00 9.40 8.50 9.13 332,731
Feb 20, 2019 8.10 8.50 8.10 8.50 17,368
Feb 19, 2019 8.00 8.25 8.00 8.25 208,239
Feb 18, 2019 7.70 7.75 7.60 7.63 143,555
Feb 15, 2019 7.16 7.16 7.16 7.38 4,408
Feb 14, 2019 7.08 7.38 7.08 7.38 34,339
Feb 13, 2019 7.65 7.65 7.65 7.38 6,535
Feb 12, 2019 0.00 0.00 0.00 7.38 0
Feb 11, 2019 7.40 7.40 7.40 7.40 35,000
Showing 1 to 50 of 260