PEER - PeerStream, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20193.73003.75003.38003.75003.7500800
Jul 15, 20193.42003.42003.10003.10003.1000900
Jul 12, 20193.00003.00003.00003.00003.0000100
Jul 11, 20193.00003.10003.00003.00003.00003,400
Jul 10, 20193.18003.18003.18003.18003.1800100
Jul 09, 20193.28003.66003.28003.66003.6600800
Jul 08, 20192.65002.65002.65002.65002.6500100
Jul 05, 20192.65002.65002.65002.65002.6500-
Jul 03, 20192.65002.65002.65002.65002.65001,000
Jul 02, 20193.50003.75003.20003.75003.75001,200
Jul 01, 20193.75003.75002.65002.65002.6500400
Jun 28, 20193.25003.25003.25003.25003.2500-
Jun 27, 20193.25003.25003.25003.25003.2500-
Jun 26, 20193.25003.25003.25003.25003.2500-
Jun 25, 20193.25003.25003.25003.25003.2500100
Jun 24, 20193.93003.93003.93003.93003.9300100
Jun 21, 20193.00003.93003.00003.93003.93002,000
Jun 20, 20193.60003.60003.60003.60003.6000100
Jun 19, 20193.60003.60003.60003.60003.6000-
Jun 18, 20193.60003.60003.60003.60003.6000100
Jun 17, 20193.75003.75002.24002.24002.24003,100
Jun 14, 20194.00004.00004.00004.00004.0000-
Jun 13, 20194.00004.00004.00004.00004.0000-
Jun 12, 20194.00004.00004.00004.00004.0000100
Jun 11, 20194.00004.00004.00004.00004.0000400
Jun 10, 20193.64003.64003.35003.35003.3500900
Jun 07, 20193.73003.93003.73003.93003.93002,200
Jun 06, 20193.30003.30003.30003.30003.3000-
Jun 05, 20193.30003.30003.30003.30003.3000-
Jun 04, 20193.30003.30003.30003.30003.3000-
Jun 03, 20194.00004.00003.30003.30003.30001,300
May 31, 20193.59003.59003.59003.59003.5900-
May 30, 20193.59003.59003.59003.59003.5900300
May 29, 20193.10003.10003.10003.10003.1000-
May 28, 20193.10003.10003.10003.10003.1000-
May 24, 20193.10003.10003.10003.10003.1000-
May 23, 20193.10003.10003.10003.10003.1000-
May 22, 20193.10003.10003.10003.10003.1000100
May 21, 20193.10003.10003.10003.10003.1000-
May 20, 20193.10003.10003.10003.10003.1000-
May 17, 20193.10003.10003.10003.10003.1000-
May 16, 20192.99003.10002.99003.10003.1000900
May 15, 20192.55002.79002.55002.79002.7900300
May 14, 20192.31002.31002.11002.11002.1100200
May 13, 20193.00003.00003.00003.00003.0000200
May 10, 20192.99002.99002.99002.99002.9900-
May 09, 20192.99002.99002.99002.99002.9900100
May 08, 20192.75003.00002.50002.99002.9900900
May 07, 20193.10003.10003.10003.10003.1000100
May 06, 20193.10003.10003.10003.10003.1000-
May 03, 20193.10003.10003.10003.10003.1000100
May 02, 20193.10003.10003.10003.10003.1000200
May 01, 20193.03003.29003.03003.29003.2900500
Apr 30, 20193.25003.40003.25003.40003.4000200
Apr 29, 20193.00003.00003.00003.00003.0000-
Apr 26, 20193.00003.00003.00003.00003.0000900
Apr 25, 20193.24003.24003.00003.00003.00002,000
Apr 24, 20192.56002.56002.56002.56002.5600100
Apr 23, 20192.56002.56002.56002.56002.5600-
Apr 22, 20193.70003.70002.02002.56002.56002,500
Apr 18, 20192.87003.95002.87003.47003.4700600
Apr 17, 20193.25003.25003.25003.25003.2500100
Apr 16, 20194.00004.00003.00003.00003.00002,000
Apr 15, 20193.00003.00003.00003.00003.0000100
Apr 12, 20193.80003.80003.00003.00003.0000500
Apr 11, 20193.50004.00003.50004.00004.0000500
Apr 10, 20194.00004.00004.00004.00004.0000-
Apr 09, 20194.00004.00004.00004.00004.0000-
Apr 08, 20194.00004.00004.00004.00004.0000-
Apr 05, 20193.98004.00003.49004.00004.00001,000
Apr 04, 20193.28003.28003.28003.28003.2800100
Apr 03, 20193.28003.28003.28003.28003.2800100
Apr 02, 20193.99003.99003.99003.99003.9900-
Apr 01, 20193.99003.99003.99003.99003.9900300
Mar 29, 20193.54003.54003.54003.54003.5400-
Mar 28, 20193.54003.54003.54003.54003.5400100
Mar 27, 20193.55003.55003.54003.54003.5400400
Mar 26, 20194.00004.00004.00004.00004.0000-
Mar 25, 20194.00004.00004.00004.00004.00001,200
Mar 22, 20193.54003.75003.54003.75003.7500900
Mar 21, 20192.88003.00002.88003.00003.0000200
Mar 20, 20192.25002.75001.05002.75002.75002,000
Mar 19, 20193.99003.99003.99003.99003.9900200
Mar 18, 20194.00004.00003.25004.00004.0000900
Mar 15, 20194.00004.00004.00004.00004.0000-
Mar 14, 20194.00004.00004.00004.00004.0000100
Mar 13, 20193.99003.99003.99003.99003.9900-
Mar 12, 20193.99003.99003.99003.99003.9900-
Mar 11, 20193.99003.99003.99003.99003.9900-
Mar 08, 20193.99003.99003.99003.99003.9900-
Mar 07, 20193.99003.99003.99003.99003.9900-
Mar 06, 20193.99003.99003.99003.99003.9900-
Mar 05, 20193.99003.99003.99003.99003.9900100
Mar 04, 20193.99003.99003.99003.99003.9900100
Mar 01, 20193.99003.99003.99003.99003.9900300
Feb 28, 20194.48004.48004.48004.48004.4800-
Feb 27, 20194.48004.48004.48004.48004.4800-
Feb 26, 20194.48004.48004.48004.48004.4800100
Feb 25, 20194.48004.48004.48004.48004.4800-
Feb 22, 20194.48004.48004.48004.48004.4800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...