Keek Social Inc. (PRSNF)
OTCMKTS · Delayed Price · Currency is USD
0.7645
-0.2655 (-25.78%)
At close: Aug 4, 2026
PRSNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -25.78% | 600 |
| Jul 27, 2026 | 1.15 | 1.15 | 1.03 | 1.03 | 1.03 | -25.36% | 550 |
| Jun 22, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -3.50% | 400 |
| May 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -14.88% | 100 |
| May 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.69% | 100 |
| Apr 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 30.00% | 300 |
| Mar 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.30% | 100 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -45.54% | 1,000 |
| Feb 26, 2026 | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | -12.30% | 440 |
| Feb 23, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -4.91% | 3,601 |
| Feb 20, 2026 | 2.39 | 2.65 | 2.39 | 2.65 | 2.65 | - | 200 |
| Feb 19, 2026 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | 64.60% | 403 |