Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PRSN )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, May 24, 2024 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, 2021 0.0650 0.0750 0.0650 0.0700 300,496 -0.00(-6.67%)
Apr 29, 2021 0.0700 0.0800 0.0650 0.0750 472,100 +0.00(+7.14%)
Apr 28, 2021 0.0700 0.0750 0.0700 0.0700 184,000 -0.00(-6.67%)
Apr 27, 2021 0.0700 0.0800 0.0700 0.0750 206,550 -0.01(-6.25%)
Apr 26, 2021 0.0700 0.0800 0.0650 0.0800 332,200 +0.01(+6.67%)
Apr 23, 2021 0.0700 0.0750 0.0700 0.0750 344,000 +0.00(+7.14%)
Apr 22, 2021 0.0750 0.0750 0.0700 0.0700 204,500 -0.00(-6.67%)
Apr 21, 2021 0.0800 0.0800 0.0700 0.0750 76,490 +0.00(+0.00%)
Apr 20, 2021 0.0800 0.0850 0.0750 0.0750 187,497 -0.01(-16.67%)
Apr 19, 2021 0.0800 0.0950 0.0700 0.0900 1,164,516 +0.00(+5.88%)
Apr 16, 2021 0.0800 0.0900 0.0800 0.0850 142,160 +0.01(+6.25%)
Apr 15, 2021 0.0850 0.0850 0.0800 0.0800 23,599 +0.00(+0.00%)
Apr 14, 2021 0.0900 0.0900 0.0750 0.0800 384,700 -0.01(-11.11%)
Apr 13, 2021 0.0800 0.1100 0.0800 0.0900 1,111,665 +0.00(+5.88%)
Apr 12, 2021 0.0850 0.0900 0.0850 0.0850 83,000 -0.00(-5.56%)
Apr 09, 2021 0.0800 0.0900 0.0800 0.0900 101,944 +0.00(+0.00%)
Apr 08, 2021 0.0800 0.0900 0.0800 0.0900 275,310 +0.00(+5.88%)
Apr 07, 2021 0.0950 0.0950 0.0850 0.0850 272,385 -0.01(-10.53%)
Apr 06, 2021 0.0800 0.1050 0.0750 0.0950 1,067,400 +0.01(+18.75%)
Apr 05, 2021 0.0750 0.0800 0.0750 0.0800 66,179 +0.01(+6.67%)
Apr 01, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 31, 2021 0.0850 0.0850 0.0800 0.0800 107,025 +0.01(+6.67%)
Mar 30, 2021 0.0800 0.0850 0.0750 0.0750 92,588 -0.01(-6.25%)
Mar 29, 2021 0.0800 0.0800 0.0750 0.0800 151,500 +0.01(+6.67%)
Mar 26, 2021 0.0700 0.0800 0.0700 0.0750 257,443 +0.00(+0.00%)
Mar 25, 2021 0.0800 0.0800 0.0700 0.0750 643,084 -0.01(-6.25%)
Mar 24, 2021 0.0850 0.0850 0.0800 0.0800 282,300 -0.01(-5.88%)
Mar 23, 2021 0.0900 0.0900 0.0850 0.0850 834,858 -0.01(-10.53%)
Mar 22, 2021 0.0950 0.1000 0.0900 0.0950 781,061 +0.00(+0.00%)
Mar 19, 2021 0.1100 0.1100 0.0950 0.0950 902,416 -0.01(-13.64%)
Mar 18, 2021 0.1150 0.1150 0.1100 0.1100 76,800 -0.01(-4.35%)
Mar 17, 2021 0.1250 0.1350 0.1100 0.1150 457,364 -0.01(-8.00%)
Mar 16, 2021 0.1150 0.1250 0.1100 0.1250 354,600 +0.01(+4.17%)
Mar 15, 2021 0.1250 0.1250 0.1100 0.1200 272,008 +0.00(+4.35%)
Mar 12, 2021 0.1100 0.1250 0.1000 0.1150 628,713 +0.01(+9.52%)
Mar 11, 2021 0.1400 0.1400 0.1050 0.1050 1,180,258 -0.04(-25.00%)
Mar 10, 2021 0.1300 0.1800 0.1250 0.1400 2,423,205 -0.00(-3.45%)
Mar 09, 2021 0.0900 0.1450 0.0850 0.1450 1,185,588 +0.05(+61.11%)
Mar 08, 2021 0.1000 0.1000 0.0800 0.0900 238,842 -0.01(-10.00%)
Mar 05, 2021 0.1050 0.1050 0.0800 0.1000 690,439 -0.00(-4.76%)
Mar 04, 2021 0.1150 0.1350 0.1050 0.1050 780,250 -0.01(-8.70%)
Mar 03, 2021 0.1000 0.1200 0.0900 0.1150 1,446,672 +0.01(+4.55%)
Mar 02, 2021 0.1300 0.1450 0.1050 0.1100 1,509,908 -0.01(-12.00%)
Mar 01, 2021 0.1350 0.1500 0.1100 0.1250 1,133,398 -0.01(-7.41%)
Feb 26, 2021 0.1350 0.1500 0.1150 0.1350 979,716 +0.00(+0.00%)
Feb 25, 2021 0.1450 0.1550 0.1150 0.1350 1,891,420 -0.02(-12.90%)
Feb 24, 2021 0.1900 0.2000 0.1450 0.1550 1,845,406 -0.03(-16.22%)
Feb 23, 2021 0.2000 0.2450 0.1650 0.1850 5,401,332 -0.05(-21.28%)
Feb 22, 2021 0.1250 0.2600 0.1200 0.2350 9,318,047 +0.11(+95.83%)
Feb 19, 2021 0.1200 0.1600 0.1000 0.1200 13,690,237 +0.01(+9.09%)
Feb 18, 2021 0.0550 0.1250 0.0550 0.1100 19,404,288 +0.06(+120.00%)
Feb 17, 2021 0.0500 0.0500 0.0450 0.0500 319,305 +0.00(+0.00%)
Feb 16, 2021 0.0500 0.0500 0.0500 0.0500 125,501 -0.00(-9.09%)
Feb 12, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 10, 2021 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 09, 2021 0.0600 0.0600 0.0600 0.0600 316,600 +0.00(+9.09%)
Feb 08, 2021 0.0450 0.0550 0.0450 0.0550 379,627 +0.00(+10.00%)
Feb 05, 2021 0.0450 0.0500 0.0450 0.0500 164,500 +0.00(+0.00%)
Feb 04, 2021 0.0550 0.0550 0.0500 0.0500 45,000 +0.00(+0.00%)
Feb 03, 2021 0.0550 0.0550 0.0450 0.0500 849,700 -0.00(-9.09%)
Feb 02, 2021 0.0600 0.0650 0.0500 0.0550 1,398,030 +0.00(+0.00%)
Feb 01, 2021 0.0350 0.0600 0.0350 0.0550 1,510,106 +0.01(+37.50%)
Jan 29, 2021 0.0400 0.0400 0.0350 0.0400 318,396 +0.00(+0.00%)
Jan 28, 2021 0.0400 0.0400 0.0350 0.0400 54,166 +0.00(+0.00%)
Jan 27, 2021 0.0400 0.0400 0.0400 0.0400 607,000 +0.00(+0.00%)
Jan 26, 2021 0.0400 0.0400 0.0400 0.0400 41,000 -0.00(-11.11%)
Jan 25, 2021 0.0400 0.0450 0.0400 0.0450 405,000 +0.00(+0.00%)
Jan 22, 2021 0.0450 0.0450 0.0400 0.0450 48,000 +0.00(+0.00%)
Jan 21, 2021 0.0450 0.0450 0.0450 0.0450 139,000 -0.01(-10.00%)
Jan 20, 2021 0.0450 0.0500 0.0450 0.0500 62,600 +0.01(+11.11%)
Jan 19, 2021 0.0450 0.0500 0.0450 0.0450 189,700 +0.00(+0.00%)
Jan 18, 2021 0.0450 0.0500 0.0450 0.0450 205,300 +0.00(+0.00%)
Jan 15, 2021 0.0550 0.0600 0.0450 0.0450 875,100 -0.01(-10.00%)
Jan 14, 2021 0.0300 0.0600 0.0300 0.0500 4,562,025 +0.03(+100.00%)
Jan 13, 2021 0.0250 0.0250 0.0250 333 +0.00(+0.00%)
Jan 12, 2021 0.0250 0.0250 0.0250 0.0250 49,600 +0.00(+0.00%)
Jan 11, 2021 0.0250 0.0250 0.0250 450 +0.00(+0.00%)
Jan 08, 2021 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Jan 07, 2021 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Jan 06, 2021 0.0300 0.0300 0.0250 0.0300 46,910 +0.00(+0.00%)
Jan 05, 2021 0.0250 0.0300 0.0250 0.0300 118,278 +0.00(+0.00%)
Jan 04, 2021 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Dec 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2020 0.0250 0.0300 0.0250 0.0300 142,666 +0.00(+20.00%)
Dec 29, 2020 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Dec 24, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 23, 2020 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Dec 22, 2020 0.0250 0.0300 0.0250 0.0300 11,000 +0.00(+0.00%)
Dec 18, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 17, 2020 0.0300 0.0300 0.0300 0.0300 43,000 -0.01(-14.29%)
Dec 16, 2020 0.0300 0.0350 0.0300 0.0350 44,000 +0.00(+0.00%)
Dec 15, 2020 0.0300 0.0350 0.0250 0.0350 157,300 +0.01(+40.00%)
Dec 14, 2020 0.0250 0.0250 0.0250 0.0250 101,500 -0.01(-28.57%)
Dec 11, 2020 0.0350 0.0350 0.0300 0.0350 21,019 +0.01(+16.67%)
Dec 10, 2020 0.0300 0.0300 0.0300 0.0300 28,271 -0.01(-14.29%)
Dec 09, 2020 0.0350 0.0350 0.0350 1,182 +0.00(+0.00%)
Dec 08, 2020 0.0300 0.0350 0.0250 0.0350 379,800 +0.01(+16.67%)
Dec 07, 2020 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Dec 04, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Dec 03, 2020 0.0300 0.0300 0.0300 0.0300 3,600 +0.00(+0.00%)
Dec 02, 2020 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Dec 01, 2020 0.0350 0.0350 0.0300 0.0300 27,000 -0.01(-14.29%)
Nov 30, 2020 0.0350 0.0350 0.0300 0.0350 160,001 +0.00(+0.00%)
Nov 27, 2020 0.0300 0.0350 0.0300 0.0350 20,999 +0.00(+0.00%)
Nov 26, 2020 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Nov 25, 2020 0.0250 0.0350 0.0250 0.0300 30,800 +0.00(+20.00%)
Nov 24, 2020 0.0350 0.0350 0.0250 0.0250 391,328 -0.01(-28.57%)
Nov 23, 2020 0.0400 0.0400 0.0300 0.0350 466,000 +0.00(+0.00%)
Nov 20, 2020 0.0350 0.0350 0.0350 0.0350 139,000 +0.00(+0.00%)
Nov 19, 2020 0.0300 0.0350 0.0300 0.0350 2,000 +0.01(+16.67%)
Nov 18, 2020 0.0350 0.0350 0.0300 0.0300 110,000 -0.01(-14.29%)
Nov 17, 2020 0.0350 0.0350 0.0300 0.0350 8,000 +0.00(+0.00%)
Nov 13, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 12, 2020 0.0400 0.0400 0.0300 0.0300 605,000 -0.01(-25.00%)
Nov 11, 2020 0.0350 0.0400 0.0350 0.0400 48,537 -0.00(-11.11%)
Nov 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 06, 2020 0.0400 0.0400 0.0350 0.0400 69,650 -0.00(-11.11%)
Nov 05, 2020 0.0400 0.0450 0.0400 0.0450 5,000 +0.00(+0.00%)
Nov 04, 2020 0.0400 0.0450 0.0400 0.0450 56,800 +0.01(+28.57%)
Nov 03, 2020 0.0350 0.0350 0.0350 0.0350 4,050 -0.01(-22.22%)
Nov 02, 2020 0.0350 0.0450 0.0350 0.0450 12,000 +0.00(+0.00%)
Oct 30, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Oct 29, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Oct 28, 2020 0.0450 0.0450 0.0400 0.0400 122,333 -0.01(-20.00%)
Oct 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 22, 2020 0.0450 0.0500 0.0450 0.0500 43,000 +0.00(+0.00%)
Oct 21, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Oct 20, 2020 0.0450 0.0550 0.0450 0.0450 334,165 +0.00(+12.50%)
Oct 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 15, 2020 0.0400 0.0450 0.0400 0.0400 163,500 -0.01(-20.00%)
Oct 14, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Oct 13, 2020 0.0450 0.0500 0.0450 0.0450 21,500 +0.00(+0.00%)
Oct 09, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 08, 2020 0.0450 0.0500 0.0450 0.0500 49,083 -0.00(-9.09%)
Oct 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 05, 2020 0.0500 0.0550 0.0500 0.0550 36,000 +0.00(+0.00%)
Oct 02, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Oct 01, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Sep 30, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Sep 29, 2020 0.0450 0.0600 0.0450 0.0600 49,000 +0.00(+9.09%)
Sep 28, 2020 0.0450 0.0550 0.0400 0.0550 105,000 +0.00(+10.00%)
Sep 25, 2020 0.0450 0.0500 0.0450 0.0500 19,000 +0.01(+11.11%)
Sep 24, 2020 0.0400 0.0450 0.0400 0.0450 32,000 +0.00(+0.00%)
Sep 23, 2020 0.0400 0.0450 0.0400 0.0450 27,000 -0.01(-10.00%)
Sep 18, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 17, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 16, 2020 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Sep 15, 2020 0.0450 0.0500 0.0450 0.0500 41,000 +0.00(+0.00%)
Sep 14, 2020 0.0450 0.0500 0.0450 0.0500 98,465 +0.00(+0.00%)
Sep 11, 2020 0.0450 0.0550 0.0450 0.0500 172,999 -0.00(-9.09%)
Sep 10, 2020 0.0450 0.0550 0.0450 0.0550 60,604 +0.00(+0.00%)
Sep 09, 2020 0.0500 0.0550 0.0450 0.0550 38,200 +0.00(+0.00%)
Sep 04, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 03, 2020 0.0550 0.0550 0.0500 0.0500 8,000 +0.01(+11.11%)
Sep 02, 2020 0.0450 0.0550 0.0450 0.0450 13,000 -0.01(-18.18%)
Aug 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 28, 2020 0.0450 0.0550 0.0450 0.0550 89,399 +0.00(+10.00%)
Aug 27, 2020 0.0500 0.0500 0.0450 0.0500 149,500 -0.01(-16.67%)
Aug 26, 2020 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Aug 25, 2020 0.0600 0.0600 0.0550 0.0550 14,000 -0.00(-8.33%)
Aug 24, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 21, 2020 0.0600 0.0600 0.0600 0.0600 12,750 +0.00(+0.00%)
Aug 20, 2020 0.0600 0.0600 0.0600 0.0600 2,834 +0.00(+9.09%)
Aug 19, 2020 0.0550 0.0550 0.0550 0.0550 113,727 +0.00(+10.00%)
Aug 18, 2020 0.0600 0.0600 0.0500 0.0500 125,800 -0.00(-9.09%)
Aug 17, 2020 0.0550 0.0550 0.0550 0.0550 110,264 -0.01(-15.38%)
Aug 14, 2020 0.0600 0.0650 0.0600 0.0650 59,400 +0.00(+0.00%)
Aug 13, 2020 0.0600 0.0700 0.0600 0.0650 136,500 +0.00(+0.00%)
Aug 12, 2020 0.0700 0.0700 0.0650 0.0650 7,558 -0.01(-7.14%)
Aug 11, 2020 0.0700 0.0700 0.0650 0.0700 114,447 +0.00(+0.00%)
Aug 10, 2020 0.0650 0.0750 0.0650 0.0700 250,000 +0.00(+0.00%)
Aug 07, 2020 0.0750 0.0750 0.0550 0.0700 293,050 +0.00(+0.00%)
Aug 06, 2020 0.0800 0.0800 0.0600 0.0700 96,000 +0.01(+7.69%)
Aug 05, 2020 0.0700 0.0950 0.0600 0.0650 170,000 -0.01(-7.14%)
Aug 04, 2020 0.0700 0.0700 0.0650 0.0700 37,200 +0.01(+16.67%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jul 30, 2020 0.0700 0.0800 0.0600 0.0750 603,350 +0.00(+0.00%)
Jul 29, 2020 0.0550 0.1000 0.0550 0.0750 2,267,383 +0.02(+50.00%)
Jul 28, 2020 0.0500 0.0550 0.0500 0.0500 33,800 +0.01(+11.11%)
Jul 27, 2020 0.0500 0.0500 0.0450 0.0450 8,450 -0.01(-18.18%)
Jul 24, 2020 0.0500 0.0550 0.0450 0.0550 16,000 +0.00(+0.00%)
Jul 23, 2020 0.0500 0.0550 0.0500 0.0550 26,000 +0.00(+10.00%)
Jul 22, 2020 0.0550 0.0600 0.0500 0.0500 104,050 -0.00(-9.09%)
Jul 21, 2020 0.0600 0.0600 0.0550 0.0550 9,200 -0.00(-8.33%)
Jul 20, 2020 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
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.