PRIVATE MEDIA GROUP Historical Stock Price

Below is the stock price history for Private Media Group PRVT. Data is recorded each day for the historical open, high, low, close and volume. The Private Media Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Private Media Group Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-14 0.28 0.28 0.28 0.28 1,700
2011-11-09 0.3901 0.43 0.291 0.43 1,399
2011-09-29 0.65 0.65 0.65 0.65 199
2011-09-23 0.64 0.64 0.64 0.64 200
2011-09-12 0.65 0.65 0.65 0.65 200
2011-09-07 0.67 0.67 0.67 0.67 100
2011-08-29 0.65 0.6751 0.65 0.6751 718
2011-08-19 0.60 0.60 0.60 0.60 900
2011-08-08 0.65 0.65 0.65 0.65 100
2011-08-04 0.68 0.68 0.68 0.68 300
2011-08-01 0.69 0.69 0.69 0.69 243
2011-07-26 0.68 0.68 0.68 0.68 563
2011-07-19 0.6301 0.6301 0.6301 0.6301 6
2011-07-11 0.63 0.63 0.63 0.63 200
2011-07-01 0.65 0.65 0.64 0.64 588
2011-06-30 0.62 0.62 0.62 0.62 200
2011-06-23 0.68 0.68 0.62 0.62 340
2011-06-21 0.69 0.69 0.69 0.69 2
2011-06-20 0.74 0.74 0.74 0.74 3
2011-06-10 0.68 0.69 0.67 0.68 1,167
2011-06-02 0.78 0.95 0.65 0.65 354
2011-06-01 0.6306 0.6306 0.6302 0.6302 252
2011-05-31 0.73 0.73 0.73 0.73 400
2011-05-27 0.78 0.78 0.78 0.78 206
2011-05-26 0.74 0.74 0.74 0.74 100
2011-05-24 0.77 0.77 0.77 0.77 1,400
2011-05-19 0.7218 0.7218 0.7218 0.7218 200
2011-05-17 0.70 0.75 0.70 0.75 552
2011-05-10 0.49 0.5192 0.46 0.5192 5,093
2011-05-09 0.49 0.5192 0.46 0.5192 5,093

» More Private Media Group Stock Price History

To see other companies like Private Media Group (PRVT), view our stock market today for news, and other data.