ProSafe More Historical Data - PRSO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

PRSO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 16 2025	10.28	0.00	0.00%	10.28	10.28	10.28	0.00
Jan 15 2025	10.28	0.50	5.11%	10.28	10.28	10.28	102
Jan 14 2025	9.78	0.10	1.03%	9.67	9.78	9.67	1,614
Jan 13 2025	9.68	-4.10	-29.75%	9.82	9.82	9.42	162
Jan 10 2025	13.78	0.00	0.00%	13.78	13.78	13.78	0.00
Jan 09 2025	13.78	6.59	91.66%	13.62	13.78	12.34	459
Jan 08 2025	7.19	0.00	0.00%	7.19	7.19	7.19	0.00
Jan 07 2025	7.19	0.00	0.00%	7.19	7.19	7.19	0.00
Jan 06 2025	7.19	0.00	0.00%	7.19	7.19	7.19	0.00
Jan 03 2025	7.19	0.00	0.00%	7.19	7.19	7.19	0.00
Jan 02 2025	7.19	0.00	0.00%	7.19	7.19	7.19	0.00
Jan 01 2025	7.19	0.00	0.00%	7.19	7.19	7.19	0.00
Dec 31 2024	7.19	0.00	0.00%	7.19	7.19	7.19	0.00
Dec 30 2024	7.19	-0.31	-4.13%	7.19	7.19	7.19	103
Dec 27 2024	7.50	0.12	1.63%	7.40	7.50	7.40	1,481
Dec 26 2024	7.38	0.00	0.00%	7.38	7.38	7.38	0.00
Dec 25 2024	7.38	0.00	0.00%	7.38	7.38	7.38	0.00
Dec 24 2024	7.38	0.00	0.00%	7.38	7.38	7.38	0.00
Dec 23 2024	7.38	0.00	0.00%	7.38	7.38	7.38	0.00
Dec 20 2024	7.38	-0.32	-4.09%	7.22	7.38	7.22	103
Dec 19 2024	7.695	0.00	0.00%	7.695	7.695	7.695	0.00
Dec 18 2024	7.695	-0.07	-0.84%	7.695	7.695	7.695	531
Dec 17 2024	7.76	0.19	2.51%	7.76	7.76	7.76	93
Dec 16 2024	7.57	0.00	0.00%	7.57	7.57	7.57	0.00
Dec 13 2024	7.57	0.31	4.27%	7.40	7.57	7.40	96
Dec 12 2024	7.26	-0.82	-10.15%	7.26	7.26	7.26	281
Dec 11 2024	8.08	-0.09	-1.10%	8.22	8.22	8.08	206
Dec 10 2024	8.17	-0.46	-5.33%	8.45	8.45	8.17	14,492
Dec 09 2024	8.63	2.04	30.96%	8.66	8.66	8.61	214
Dec 06 2024	6.59	0.28	4.44%	6.49	6.59	6.49	740
Dec 05 2024	6.31	-0.06	-0.94%	6.31	6.31	6.31	577
Dec 04 2024	6.37	-0.04	-0.62%	6.37	6.37	6.37	270
Dec 03 2024	6.41	-0.05	-0.77%	6.48	6.48	6.41	528
Dec 02 2024	6.46	-0.04	-0.62%	6.33	6.46	6.33	528
Nov 29 2024	6.50	-0.04	-0.61%	6.69	6.90	6.50	1,742
Nov 28 2024	6.54	-0.21	-3.11%	6.65	6.69	6.54	511
Nov 27 2024	6.75	-0.07	-1.03%	6.87	6.87	6.75	74
Nov 26 2024	6.82	-0.33	-4.62%	6.82	6.82	6.82	20
Nov 25 2024	7.15	-1.75	-19.66%	7.32	7.375	7.00	1,326
Nov 22 2024	8.90	0.00	0.00%	8.90	8.90	8.90	0.00
Nov 21 2024	8.90	-2.60	-22.61%	8.90	8.90	8.90	9
Nov 20 2024	11.50	-1.42	-10.99%	12.22	12.22	10.52	28
Nov 19 2024	12.92	0.00	0.00%	12.92	12.92	12.92	0.00
Nov 18 2024	12.92	-1.58	-10.90%	12.72	12.92	12.72	16
Nov 15 2024	14.50	-0.30	-2.03%	14.50	14.50	14.50	26
Nov 14 2024	14.80	-4.86	-24.72%	15.18	15.18	14.80	3,300
Nov 13 2024	19.66	0.00	0.00%	19.66	19.66	19.66	0.00
Nov 12 2024	19.66	0.00	0.00%	19.66	19.66	19.66	0.00
Nov 11 2024	19.66	0.00	0.00%	19.66	19.66	19.66	0.00
Nov 08 2024	19.66	0.00	0.00%	19.66	19.66	19.66	0.00
Nov 07 2024	19.66	0.00	0.00%	19.66	19.66	19.66	0.00
Nov 06 2024	19.66	0.00	0.00%	19.66	19.66	19.66	0.00
Nov 05 2024	19.66	0.00	0.00%	19.66	19.66	19.66	0.00
Nov 04 2024	19.66	0.00	0.00%	19.66	19.66	19.66	0.00
Nov 01 2024	19.66	0.00	0.00%	19.66	19.66	19.66	0.00
Oct 31 2024	19.66	-1.29	-6.16%	19.00	19.66	19.00	556
Oct 30 2024	20.95	0.00	0.00%	20.95	20.95	20.95	0.00
Oct 29 2024	20.95	-1.90	-8.32%	20.95	20.95	20.95	78
Oct 28 2024	22.85	0.00	0.00%	22.85	22.85	22.85	0.00
Oct 25 2024	22.85	0.00	0.00%	22.85	22.85	22.85	0.00
Oct 24 2024	22.85	0.00	0.00%	22.85	22.85	22.85	0.00
Oct 23 2024	22.85	0.00	0.00%	22.85	22.85	22.85	0.00
Oct 22 2024	22.85	0.00	0.00%	22.85	22.85	22.85	0.00
Oct 21 2024	22.85	0.00	0.00%	22.85	22.85	22.85	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions