Dark

PDC
Perpetuals.com Ltd
stock NASDAQ ADR

At Close

Sep 10, 2026 3:40:16 PM EDT

2.92USD-7.729%(-0.25)24,152

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2026 9:09:30 AM EDT

3.14USD-0.946%(-0.03)850

After-hours

Sep 10, 2026 4:00:30 PM EDT

2.97USD+1.538%(+0.05)357

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	3.2700	3.270000	2.920000	2.9200	-7.302%	24,152	0.000%
2026-09-09	3.0600	3.170000	2.970000	3.1500	+0.318%	57,851	-7.302%
2026-09-08	2.8500	3.150000	2.838700	3.1400	+10.563%	77,071	-7.006%
2026-09-04	2.7900	2.930000	2.575300	2.8400	+4.797%	22,965	+2.817%
2026-09-03	2.9300	2.940000	2.710000	2.7100	-8.136%	11,166	+7.749%
2026-09-02	3.1200	3.120000	2.710000	2.9500	-2.961%	87,451	-1.017%
2026-09-01	3.1100	3.110000	2.800100	3.0400	0.000%	23,544	-3.947%
2026-08-31	3.2400	3.240000	2.880000	3.0400	+7.801%	20,398	-3.947%
2026-08-28	2.9600	3.020000	2.800000	2.8200	-6.931%	4,267	+3.546%
2026-08-27	3.3600	3.360000	2.960000	3.0300	-6.192%	24,422	-3.630%
2026-08-26	3.3300	3.360000	2.990100	3.2300	-2.121%	260,815	-9.598%
2026-08-25	3.2400	3.780000	2.940000	3.3000	+7.843%	131,209	-11.515%
2026-08-24	3.2400	3.240000	2.930000	3.0600	-1.290%	8,404	-4.575%
2026-08-21	3.1700	3.280000	2.950000	3.1000	-2.516%	13,910	-5.806%
2026-08-20	3.0900	3.240000	3.090000	3.1800	+0.952%	12,965	-8.176%
2026-08-19	3.2500	3.250000	3.030000	3.1500	+2.273%	43,156	-7.302%
2026-08-18	3.0600	3.140000	2.960000	3.0800	-0.965%	20,641	-5.195%
2026-08-17	3.1900	3.190000	3.051200	3.1100	+1.967%	10,550	-6.109%
2026-08-14	3.1100	3.160000	3.000000	3.0500	-3.785%	14,714	-4.262%
2026-08-13	3.1500	3.240000	2.960000	3.1700	+3.934%	50,655	-7.886%
2026-08-12	3.1300	3.150000	2.800000	3.0500	-0.974%	87,494	-4.262%
2026-08-11	2.9900	3.180000	2.810000	3.0800	+4.054%	54,275	-5.195%
2026-08-10	3.0600	3.060000	2.800500	2.9600	0.000%	25,954	-1.351%
2026-08-07	3.1600	3.290000	2.880000	2.9600	-3.583%	25,145	-1.351%
2026-08-06	3.0100	3.290000	2.810000	3.0700	+1.993%	28,716	-4.886%
2026-08-05	3.2100	3.470000	2.910000	3.0100	+0.333%	17,837	-2.990%
2026-08-04	3.4500	3.600000	2.800000	3.0000	-9.091%	114,063	-2.667%
2026-08-03	3.2600	3.720000	3.260000	3.3000	-1.198%	12,546	-11.515%
2026-07-31	3.6200	3.990000	3.340000	3.3400	-8.992%	20,515	-12.575%
2026-07-30	3.7300	4.289900	3.610000	3.6700	+2.801%	5,602	-20.436%
2026-07-29	3.6900	3.790000	3.000100	3.5700	-4.290%	73,085	-18.207%
2026-07-28	3.6300	4.240000	3.415000	3.7300	0.000%	20,098	-21.716%
2026-07-27	3.7400	4.140000	3.640000	3.7300	+3.611%	62,783	-21.716%
2026-07-24	3.6800	3.880000	3.390000	3.6000	-2.703%	33,426	-18.889%
2026-07-23	3.9600	4.050000	3.640000	3.7000	-4.393%	105,034	-21.081%
2026-07-22	4.0500	4.800000	3.800000	3.8700	-3.008%	232,613	-24.548%
2026-07-21	3.2300	4.270000	3.220000	3.9900	+25.868%	255,999	-26.817%
2026-07-20	3.5700	3.800000	3.170000	3.1700	-11.204%	8,541	-7.886%
2026-07-17	3.5400	3.790000	3.460000	3.5700	+1.133%	32,888	-18.207%
2026-07-16	3.6500	4.110000	3.510000	3.5300	-3.288%	55,922	-17.280%
2026-07-15	3.9200	4.150000	3.520000	3.6500	-10.099%	40,164	-20.000%
2026-07-14	3.3000	4.190000	3.300000	4.0600	+26.480%	332,245	-28.079%
2026-07-13	3.9100	4.160000	2.420000	3.2100	-16.188%	393,693	-9.034%
2026-07-10	4.9800	5.280000	3.610000	3.8300	-20.374%	140,994	-23.760%
2026-07-09	4.7400	5.160000	4.650000	4.8100	+1.050%	14,144	-39.293%
2026-07-08	4.8800	5.270000	4.600000	4.7600	-0.626%	45,265	-38.655%
2026-07-07	5.4500	6.040000	4.725000	4.7900	-12.591%	104,758	-39.040%
2026-07-06	5.6100	6.150000	5.250100	5.4800	-2.143%	86,626	-46.715%
2026-07-02	5.7000	5.950000	5.300000	5.6000	+0.901%	27,887	-47.857%
2026-07-01	5.8800	6.020000	5.200000	5.5500	-5.932%	49,942	-47.387%
2026-06-30	5.7300	6.240000	5.690000	5.9000	-0.840%	60,114	-50.508%
2026-06-29	4.9000	5.950000	4.900000	5.9500	+23.701%	493,350	-50.924%
2026-06-26	4.7000	5.300000	4.600000	4.8100	+3.219%	22,592	-39.293%
2026-06-25	5.5100	5.640000	4.400100	4.6600	-16.187%	84,914	-37.339%
2026-06-24	5.7100	6.190000	5.340000	5.5600	-7.794%	100,484	-47.482%
2026-06-23	6.2300	6.230000	5.040000	6.0300	+2.989%	45,852	-51.575%
2026-06-22	6.2500	6.290000	5.855000	5.8550	-5.565%	36,351	-50.128%
2026-06-18	6.0000	6.250000	5.850000	6.2000	+5.983%	65,853	-52.903%
2026-06-17	6.1200	6.190000	5.750000	5.8500	-3.624%	70,569	-50.085%
2026-06-16	6.0100	6.150000	5.640000	6.0700	+0.998%	327,197	-51.895%
2026-06-15	6.0800	6.080000	5.900100	6.0100	+1.864%	50,698	-51.414%
2026-06-12	5.8600	6.000000	5.395000	5.9000	-1.830%	90,835	-50.508%
2026-06-11	5.6100	6.020000	5.225000	6.0100	+8.288%	70,234	-51.414%
2026-06-10	5.2500	5.800000	5.250000	5.5500	+3.933%	35,621	-47.387%
2026-06-09	4.5400	5.350000	4.440000	5.3400	+20.270%	61,297	-45.318%
2026-06-08	4.3800	4.580000	4.300000	4.4400	+2.422%	18,207	-34.234%
2026-06-05	4.9400	5.050000	3.975000	4.3350	-11.440%	169,930	-32.641%
2026-06-04	5.6000	5.790000	4.700000	4.8950	-9.015%	117,495	-40.347%
2026-06-03	5.1500	5.950000	5.000000	5.3800	+4.466%	78,896	-45.725%
2026-06-02	5.9500	6.320000	5.150000	5.1500	-11.966%	88,389	-43.301%
2026-06-01	6.3300	6.330000	5.800000	5.8500	-9.583%	17,601	-50.085%
2026-05-29	5.4800	6.710000	5.460000	6.4700	+12.424%	139,909	-54.869%
2026-05-28	6.8900	6.990000	5.750000	5.7550	-12.803%	60,000	-49.262%
2026-05-27	6.9800	6.990000	6.310000	6.6000	+2.644%	34,730	-55.758%
2026-05-26	6.9400	7.000000	6.320000	6.4300	-7.880%	54,347	-54.588%
2026-05-22	7.3900	7.390000	6.160000	6.9800	+0.722%	134,552	-58.166%
2026-05-21	7.0200	7.300000	6.430000	6.9300	-1.563%	95,846	-57.864%
2026-05-20	7.1700	7.400000	6.660100	7.0400	-1.950%	55,591	-58.523%
2026-05-19	6.7700	7.400000	6.680000	7.1800	+5.588%	33,789	-59.331%
2026-05-18	7.1500	7.440000	6.800000	6.8000	-5.028%	66,585	-57.059%
2026-05-15	7.4400	7.440000	7.000000	7.1600	+1.130%	46,435	-59.218%
2026-05-14	7.3500	7.450000	5.920000	7.0800	-2.680%	91,359	-58.757%
2026-05-13	7.0700	7.699900	6.750000	7.2750	+4.077%	70,742	-59.863%
2026-05-12	7.6200	7.890000	6.890000	6.9900	-8.026%	28,963	-58.226%
2026-05-11	8.1400	8.200000	7.410000	7.6000	-6.057%	31,366	-61.579%
2026-05-08	8.1800	8.350000	8.000000	8.0900	+0.622%	74,556	-63.906%
2026-05-07	7.5400	8.400000	7.510000	8.0400	+3.342%	80,981	-63.682%
2026-05-06	7.7500	8.170000	7.150000	7.7800	+1.368%	69,465	-62.468%
2026-05-05	8.3000	8.300000	7.330000	7.6750	-5.480%	67,047	-61.954%
2026-05-04	8.3500	8.400000	7.710000	8.1200	-2.462%	45,493	-64.039%
2026-05-01	8.1800	8.330000	8.150000	8.3250	+3.032%	71,114	-64.925%
2026-04-30	7.9000	8.200000	7.630000	8.0800	+2.538%	165,249	-63.861%
2026-04-29	7.6200	7.900000	7.365000	7.8800	+3.821%	100,848	-62.944%
2026-04-28	7.3300	7.650000	6.830000	7.5900	+3.547%	241,864	-61.528%
2026-04-27	7.1800	7.510000	7.080000	7.3300	+2.374%	335,227	-60.164%
2026-04-24	7.1500	7.650000	6.510000	7.1600	+3.618%	153,761	-59.218%
2026-04-23	7.8500	7.850000	6.870000	6.9100	-8.112%	137,108	-57.742%
2026-04-22	7.3300	7.860000	7.000000	7.5200	+2.732%	210,528	-61.170%
2026-04-21	7.9000	7.900000	6.450000	7.3200	-7.107%	206,092	-60.109%
2026-04-20	7.2800	7.880000	6.970000	7.8800	+13.056%	516,099	-62.944%
2026-04-17	6.7000	7.050000	6.350000	6.9700	+4.030%	207,633	-58.106%
2026-04-16	6.0000	7.010000	5.600000	6.7000	+15.917%	189,244	-56.418%
2026-04-15	5.2500	6.050000	5.250000	5.7800	+11.799%	208,136	-49.481%
2026-04-14	3.9800	5.239000	3.980000	5.1700	+25.791%	156,107	-43.520%
2026-04-13	4.1700	4.170000	3.810100	4.1100	+0.983%	43,706	-28.954%
2026-04-10	4.5000	4.500000	3.550000	4.0700	-19.246%	174,072	-28.256%
2026-04-09	5.2000	5.200000	5.040000	5.0400	-0.198%	700,549	-42.063%
2026-04-08	4.5500	5.181400	4.550000	5.0500	+10.989%	51,267	-42.178%
2026-04-07	4.9500	5.000000	4.550000	4.5500	-6.186%	10,248	-35.824%
2026-04-06	4.8900	5.090000	4.850000	4.8500	-4.844%	13,820	-39.794%
2026-04-02	4.7900	5.186500	4.760000	5.0969	+3.596%	6,059	-42.710%
2026-04-01	4.9900	5.130000	4.750000	4.9200	-0.606%	38,856	-40.650%
2026-03-31	5.1500	5.228600	4.800000	4.9500	-1.493%	75,516	-41.010%
2026-03-30	4.8200	5.150000	4.750000	5.0250	+1.721%	50,575	-41.891%
2026-03-27	4.9550	5.100000	4.880000	4.9400	+3.347%	60,843	-40.891%
2026-03-26	4.9000	4.990000	4.750000	4.7800	-4.496%	19,718	-38.912%
2026-03-25	5.0300	5.230000	4.890359	5.0050	-0.497%	57,135	-41.658%
2026-03-24	4.8500	5.210000	4.770000	5.0300	-0.593%	3,106	-41.948%
2026-03-23	5.2700	5.270000	4.780600	5.0600	-1.748%	8,390	-42.292%
2026-03-20	4.9300	5.150000	4.910000	5.1500	+4.781%	18,155	-43.301%
2026-03-19	4.7100	5.050000	4.660000	4.9150	+3.692%	8,499	-40.590%
2026-03-18	4.9200	5.050000	4.740000	4.7400	-7.602%	46,096	-38.397%
2026-03-17	5.4400	5.440000	4.890000	5.1300	-4.912%	9,320	-43.080%
2026-03-16	5.3000	5.600000	5.060000	5.3950	+3.551%	108,049	-45.876%
2026-03-13	5.2001	5.375000	5.200000	5.2100	+1.758%	2,848	-43.954%
2026-03-12	5.3000	5.300000	5.120000	5.1200	-3.030%	2,483	-42.969%
2026-03-11	5.4900	5.500000	5.260100	5.2800	0.000%	14,233	-44.697%
2026-03-10	4.8900	5.350000	4.830000	5.2800	+9.771%	31,347	-44.697%
2026-03-09	4.8700	4.980000	4.750000	4.8100	-3.414%	4,703	-39.293%
2026-03-06	5.0900	5.090000	4.750000	4.9800	0.000%	27,622	-41.365%
2026-03-05	4.9100	5.135000	4.900000	4.9800	-1.190%	8,455	-41.365%
2026-03-04	4.8500	5.080000	4.800000	5.0400	+5.882%	5,835	-42.063%
2026-03-03	5.5200	5.520000	4.740000	4.7600	-13.612%	17,919	-38.655%
2026-03-02	4.9900	5.750000	4.990000	5.5100	+10.200%	45,919	-47.005%
2026-02-27	4.7300	5.070100	4.575000	5.0000	+6.157%	39,390	-41.600%
2026-02-26	4.7995	4.950000	4.290000	4.7100	-5.611%	34,200	-38.004%
2026-02-25	4.4000	5.350000	4.300000	4.9900	+11.883%	101,669	-41.483%
2026-02-24	4.5600	4.670000	4.400000	4.4600	-2.620%	6,685	-34.529%
2026-02-23	4.6400	4.864100	4.580000	4.5800	-4.583%	8,458	-36.245%
2026-02-20	4.6700	4.990000	4.630000	4.8000	-0.208%	17,303	-39.167%
2026-02-19	4.7400	5.440000	4.720000	4.8100	+1.263%	56,193	-39.293%
2026-02-18	5.2100	5.479900	4.750000	4.7500	-7.407%	21,809	-38.526%
2026-02-17	5.1200	5.310000	4.790000	5.1300	-1.346%	9,619	-43.080%
2026-02-13	4.9500	5.340000	4.700000	5.2000	+4.839%	72,996	-43.846%
2026-02-12	4.4100	4.960000	4.375000	4.9600	+16.159%	50,464	-41.129%
2026-02-11	4.1147	4.490000	3.850000	4.2700	+2.644%	38,129	-31.616%
2026-02-10	4.0000	4.310000	4.000000	4.1600	+2.211%	31,919	-29.808%
2026-02-09	4.1600	4.160000	3.837500	4.0700	+2.778%	13,039	-28.256%
2026-02-06	3.9000	4.090000	3.880000	3.9600	+1.538%	12,187	-26.263%
2026-02-05	4.1400	4.150000	3.870000	3.9000	-9.302%	37,593	-25.128%
2026-02-04	3.8500	4.320000	3.460000	4.3000	+6.173%	161,985	-32.093%
2026-02-03	4.2700	4.330000	3.770000	4.0500	-10.200%	942,998	-27.901%
2026-02-02	4.7000	5.000000	3.776000	4.5100	-10.516%	70,207	-35.255%
2026-01-30	5.1300	5.190000	4.500000	5.0400	-2.515%	84,024	-42.063%
2026-01-29	5.4000	5.500000	5.050000	5.1700	-6.341%	65,824	-43.520%
2026-01-28	5.7000	5.930000	5.350000	5.5200	-13.615%	259,523	-47.101%
2026-01-27	5.9700	6.490000	5.505600	6.3900	+6.856%	2,144,736	-54.304%
2026-01-26	6.2300	6.230000	5.750000	5.9800	-11.342%	42,953	-51.171%
2026-01-23	6.5300	7.019900	6.530000	6.7450	-1.172%	153,514	-56.709%
2026-01-22	6.6700	7.138249	6.520000	6.8250	+4.678%	47,279	-57.216%
2026-01-21	6.9000	6.900000	5.830000	6.5200	+4.992%	35,358	-55.215%
2026-01-20	7.7900	7.960000	6.050000	6.2100	-23.804%	36,838	-52.979%
2012-07-27	8.0000	8.370000	7.800000	8.1500	+2.258%	1,116,049	-64.172%
2012-07-26	7.3700	8.000000	7.250000	7.9700	+16.862%	2,029,070	-63.363%
2012-07-25	7.0400	7.130000	6.790000	6.8200	-2.152%	942,810	-57.185%
2012-07-24	7.1000	7.210000	6.870000	6.9700	-1.275%	551,240	-58.106%
2012-07-23	6.9400	7.140000	6.870000	7.0600	-2.621%	769,469	-58.640%
2012-07-20	7.3700	7.425000	7.220000	7.2500	-2.159%	662,655	-59.724%
2012-07-19	7.5100	7.550000	7.210000	7.4100	-0.135%	739,333	-60.594%
2012-07-18	7.3400	7.515000	7.270000	7.4200	-0.536%	903,112	-60.647%
2012-07-17	7.4400	7.500000	7.160000	7.4600	+0.811%	785,796	-60.858%
2012-07-16	7.4900	7.490000	7.310000	7.4000	-1.726%	537,075	-60.541%
2012-07-13	7.6700	7.760000	7.480000	7.5300	-0.921%	565,092	-61.222%
2012-07-12	7.7300	7.800000	7.280000	7.6000	-4.403%	884,536	-61.579%
2012-07-11	8.2500	8.340000	7.820000	7.9500	-3.285%	938,941	-63.270%
2012-07-10	8.4100	8.500000	8.080000	8.2200	-0.964%	1,030,342	-64.477%
2012-07-09	8.3900	8.420000	8.210000	8.3000	-1.308%	1,086,875	-64.819%
2012-07-06	8.2800	8.450000	8.220000	8.4100	0.000%	1,246,244	-65.279%
2012-07-05	8.3700	8.430000	8.020000	8.4100	+0.238%	741,780	-65.279%
2012-07-03	8.0200	8.480000	8.020000	8.3900	+5.934%	756,780	-65.197%
2012-07-02	8.0200	8.110000	7.750000	7.9200	-0.627%	913,087	-63.131%
2012-06-29	7.5600	8.100000	7.540000	7.9700	+9.478%	1,515,857	-63.363%
2012-06-28	6.7000	7.300000	6.620000	7.2800	+7.533%	756,154	-59.890%
2012-06-27	6.6200	6.805000	6.560000	6.7700	+3.517%	841,248	-56.869%
2012-06-26	6.7500	6.770000	6.460000	6.5400	-2.534%	785,588	-55.352%
2012-06-25	7.2600	7.340000	6.510000	6.7100	-11.827%	1,465,493	-56.483%
2012-06-22	7.6100	7.860000	7.490000	7.6100	+1.467%	1,990,743	-61.629%
2012-06-21	8.1000	8.180000	7.480000	7.5000	-8.537%	882,805	-61.067%
2012-06-20	8.1900	8.350000	8.070000	8.2000	+0.122%	771,112	-64.390%
2012-06-19	7.5500	8.250000	7.550000	8.1900	+8.910%	1,281,689	-64.347%
2012-06-18	7.3500	7.580000	7.290000	7.5200	+0.401%	800,372	-61.170%
2012-06-15	7.0900	7.600000	7.070000	7.4900	+6.091%	1,282,750	-61.015%
2012-06-14	6.9700	7.155000	6.890000	7.0600	+1.583%	659,831	-58.640%
2012-06-13	7.0400	7.310000	6.850000	6.9500	-1.836%	797,594	-57.986%
2012-06-12	7.0400	7.220000	6.850000	7.0800	+1.288%	658,476	-58.757%
2012-06-11	7.4900	7.540000	6.990000	6.9900	-4.638%	803,850	-58.226%
2012-06-08	7.6900	7.690000	7.290000	7.3300	-5.175%	697,046	-60.164%
2012-06-07	7.8800	8.040000	7.600000	7.7300	+0.520%	675,690	-62.225%
2012-06-06	7.4300	7.830000	7.400000	7.6900	+5.055%	701,811	-62.029%
2012-06-05	7.0200	7.340000	6.950000	7.3200	+4.274%	584,671	-60.109%
2012-06-04	7.1000	7.240000	6.860000	7.0200	-0.284%	808,538	-58.405%
2012-06-01	7.2400	7.400000	7.010000	7.0400	-5.376%	959,695	-58.523%
2012-05-31	7.5100	7.550000	7.300000	7.4400	-0.932%	729,033	-60.753%
2012-05-30	8.0300	8.030000	7.450000	7.5100	-7.853%	1,365,225	-61.119%
2012-05-29	7.8900	8.210000	7.890000	8.1500	+4.353%	508,067	-64.172%
2012-05-25	7.5800	7.830000	7.470000	7.8100	+3.170%	503,940	-62.612%
2012-05-24	7.7900	7.790000	7.410000	7.5700	-2.196%	592,669	-61.427%
2012-05-23	7.0800	7.750000	7.080000	7.7400	+6.906%	659,009	-62.274%
2012-05-22	7.5400	7.730000	7.140000	7.2400	-4.233%	544,256	-59.669%
2012-05-21	7.3500	7.580000	7.240000	7.5600	+3.704%	838,715	-61.376%
2012-05-18	7.3500	7.570000	7.240000	7.2900	-0.816%	436,201	-59.945%
2012-05-17	7.4700	7.650000	7.300000	7.3500	-0.943%	715,049	-60.272%
2012-05-16	7.7000	7.900000	7.410000	7.4200	-3.385%	743,990	-60.647%
2012-05-15	7.8400	7.970000	7.555000	7.6800	-1.790%	1,355,174	-61.979%
2012-05-14	7.8200	8.070000	7.760000	7.8200	-2.736%	693,158	-62.660%
2012-05-11	8.2100	8.400000	7.990000	8.0400	-3.365%	616,030	-63.682%
2012-05-10	8.0300	8.450000	7.900000	8.3200	+5.584%	1,003,234	-64.904%
2012-05-09	7.9000	8.270000	7.790000	7.8800	-1.868%	844,545	-62.944%
2012-05-08	7.9700	8.280000	7.540000	8.0300	+5.519%	1,661,644	-63.636%
2012-05-07	7.1900	7.680000	7.100000	7.6100	+4.533%	1,241,375	-61.629%
2012-05-04	7.4300	7.448000	7.160000	7.2800	-3.576%	760,782	-59.890%
2012-05-03	7.9100	7.980000	7.520000	7.5500	-4.672%	505,322	-61.325%
2012-05-02	7.9400	8.010000	7.780000	7.9200	-1.124%	292,629	-63.131%
2012-05-01	7.8500	8.150000	7.850000	8.0100	+1.650%	807,290	-63.546%
2012-04-30	7.8300	8.020000	7.680000	7.8800	+0.382%	588,050	-62.944%
2012-04-27	8.1100	8.110000	7.720000	7.8500	-2.363%	760,664	-62.803%
2012-04-26	8.0000	8.130000	7.860000	8.0400	+0.375%	411,377	-63.682%
2012-04-25	7.8600	8.100000	7.760000	8.0100	+4.026%	586,512	-63.546%
2012-04-24	7.7200	7.740000	7.520000	7.7000	+0.917%	721,500	-62.078%
2012-04-23	7.5000	7.700000	7.260000	7.6300	+0.131%	517,827	-61.730%
2012-04-20	7.8300	7.920000	7.590000	7.6200	-1.167%	442,821	-61.680%
2012-04-19	7.7000	7.880000	7.570000	7.7100	+0.522%	717,341	-62.127%
2012-04-18	7.6600	7.830000	7.550000	7.6700	-0.519%	573,733	-61.930%
2012-04-17	7.8700	8.000000	7.710000	7.7100	-0.516%	883,366	-62.127%
2012-04-16	7.9200	7.950000	7.520000	7.7500	-3.727%	1,139,699	-62.323%
2012-04-13	8.4400	8.540000	8.010000	8.0500	-6.721%	719,836	-63.727%
2012-04-12	8.2200	8.700000	8.120000	8.6300	+5.372%	580,648	-66.165%
2012-04-11	8.3200	8.410000	8.130000	8.1900	+0.368%	404,694	-64.347%
2012-04-10	8.5100	8.510000	8.030000	8.1600	-3.432%	556,741	-64.216%
2012-04-09	8.4300	8.620000	8.340000	8.4500	-2.425%	387,300	-65.444%
2012-04-05	8.5700	8.710000	8.500000	8.6600	+0.116%	570,647	-66.282%
2012-04-04	8.7300	8.830000	8.550000	8.6500	-3.027%	474,384	-66.243%
2012-04-03	8.7400	9.010000	8.740000	8.9200	0.000%	575,660	-67.265%
2012-04-02	8.7900	8.980000	8.710000	8.9200	+1.364%	840,614	-67.265%
2012-03-30	8.8700	8.920000	8.570000	8.8000	+0.686%	761,387	-66.818%
2012-03-29	8.7100	8.760000	8.520000	8.7400	-0.456%	762,147	-66.590%
2012-03-28	8.7900	8.810000	8.450000	8.7800	-0.341%	681,609	-66.743%
2012-03-27	9.0800	9.100000	8.780000	8.8100	-2.759%	480,985	-66.856%
2012-03-26	8.9900	9.150000	8.860000	9.0600	+2.373%	626,656	-67.770%
2012-03-23	8.4900	9.020000	8.410000	8.8500	+4.858%	758,257	-67.006%
2012-03-22	8.6000	8.709400	8.400000	8.4400	-2.540%	599,834	-65.403%
2012-03-21	8.8700	8.980000	8.590000	8.6600	-1.925%	792,454	-66.282%
2012-03-20	9.1600	9.160000	8.830000	8.8300	-4.437%	488,516	-66.931%
2012-03-19	9.0100	9.350000	8.860000	9.2400	+2.781%	651,528	-68.398%
2012-03-16	9.0100	9.190000	8.970000	8.9900	+0.447%	912,910	-67.519%
2012-03-15	8.9800	9.050000	8.770000	8.9500	-0.112%	564,056	-67.374%
2012-03-14	9.1700	9.310000	8.920000	8.9600	-2.503%	557,943	-67.411%
2012-03-13	9.1500	9.340000	9.080000	9.1900	+1.211%	640,958	-68.226%
2012-03-12	8.9300	9.640000	8.930000	9.0800	-5.711%	565,340	-67.841%
2012-03-09	9.0300	9.690000	9.030000	9.6300	+3.548%	688,060	-69.678%
2012-03-08	9.2000	9.410000	9.040000	9.3000	+1.639%	536,557	-68.602%
2012-03-07	9.2000	9.330000	9.050000	9.1500	+0.109%	571,652	-68.087%
2012-03-06	9.3100	9.450000	9.060000	9.1400	-5.187%	838,095	-68.053%
2012-03-05	9.8600	9.860000	9.520000	9.6400	-3.310%	758,530	-69.710%
2012-03-02	10.0000	10.300000	9.930000	9.9700	-2.921%	694,051	-70.712%
2012-03-01	10.0300	10.370000	10.010000	10.2700	+3.112%	696,211	-71.568%
2012-02-29	10.5000	10.600000	9.960000	9.9600	-3.768%	985,763	-70.683%
2012-02-28	10.2500	10.480000	10.060000	10.3500	+2.374%	1,048,723	-71.787%
2012-02-27	9.9900	10.240000	9.730000	10.1100	+0.497%	831,502	-71.118%
2012-02-24	9.7500	10.140000	9.660000	10.0600	+3.179%	946,293	-70.974%
2012-02-23	9.6500	9.760000	9.320000	9.7500	+1.668%	614,206	-70.051%
2012-02-22	9.3800	9.665000	9.300000	9.5900	+2.348%	731,808	-69.552%
2012-02-21	9.5800	9.730000	9.240000	9.3700	-1.264%	1,231,390	-68.837%
2012-02-17	9.2100	9.540000	9.210000	9.4900	+0.530%	537,770	-69.231%
2012-02-16	9.2200	9.440000	9.060000	9.4400	+2.054%	557,356	-69.068%
2012-02-15	9.5100	9.580000	9.170000	9.2500	-2.116%	453,790	-68.432%
2012-02-14	9.2600	9.600000	9.060000	9.4500	+1.504%	660,046	-69.101%
2012-02-13	9.4200	9.560000	9.140000	9.3100	+0.215%	590,697	-68.636%
2012-02-10	9.3000	9.510000	9.240000	9.2900	-1.693%	547,135	-68.568%
2012-02-09	9.7500	9.750000	9.420000	9.4500	-2.778%	289,139	-69.101%
2012-02-08	9.7200	9.750000	9.530000	9.7200	-0.308%	283,274	-69.959%
2012-02-07	9.9300	9.930000	9.600000	9.7500	-1.813%	551,830	-70.051%
2012-02-06	9.7600	9.930000	9.470000	9.9300	+3.762%	669,872	-70.594%
2012-02-03	9.2500	9.650000	9.250000	9.5700	+5.049%	931,803	-69.488%
2012-02-02	9.0300	9.180000	8.930000	9.1100	+1.335%	988,009	-67.947%
2012-02-01	9.0900	9.090000	8.830000	8.9900	+0.785%	1,086,356	-67.519%
2012-01-31	9.1100	9.150000	8.830000	8.9200	-0.446%	672,612	-67.265%
2012-01-30	8.9100	9.100000	8.850000	8.9600	-0.994%	532,781	-67.411%
2012-01-27	8.8400	9.140000	8.780000	9.0500	+1.685%	1,309,630	-67.735%
2012-01-26	9.4100	9.590000	8.900000	8.9000	-5.920%	1,062,885	-67.191%
2012-01-25	9.5000	9.600000	9.190000	9.4600	-1.356%	946,473	-69.133%
2012-01-24	9.1200	9.670000	8.960000	9.5900	+3.229%	1,375,626	-69.552%
2012-01-23	9.4900	9.660000	9.240000	9.2900	-1.797%	964,819	-68.568%
2012-01-20	9.6400	9.750000	9.210000	9.4600	-1.663%	830,182	-69.133%
2012-01-19	9.5900	10.040000	9.400000	9.6200	+1.157%	1,222,651	-69.647%
2012-01-18	9.0600	9.520000	9.040000	9.5100	+4.620%	1,473,015	-69.295%
2012-01-17	9.6000	9.710000	9.070000	9.0900	-2.468%	1,246,392	-67.877%
2012-01-13	9.7800	9.950000	9.320000	9.3200	-6.707%	950,270	-68.670%
2012-01-12	9.9800	10.100000	9.830000	9.9900	-0.100%	759,109	-70.771%
2012-01-11	10.0500	10.440100	9.900000	10.0000	-3.101%	692,141	-70.800%
2012-01-10	10.2600	10.400000	10.220000	10.3200	+2.483%	719,233	-71.705%
2012-01-09	9.9100	10.170000	9.860000	10.0700	+2.442%	847,447	-71.003%
2012-01-06	10.4000	10.400000	9.510000	9.8300	+1.865%	1,458,056	-70.295%
2012-01-05	9.6800	9.870000	9.550000	9.6500	-1.127%	646,337	-69.741%
2012-01-04	10.1600	10.290000	9.730000	9.7600	-4.873%	1,165,774	-70.082%
2012-01-03	10.1500	10.500000	10.000000	10.2600	+5.992%	901,990	-71.540%
2011-12-30	9.6100	9.980000	9.580000	9.6800	+0.415%	423,077	-69.835%
2011-12-29	9.5300	9.780000	9.460000	9.6400	+1.903%	458,380	-69.710%
2011-12-28	9.8100	9.850000	9.400000	9.4600	-4.251%	427,516	-69.133%
2011-12-27	9.7900	9.970000	9.610000	9.8800	+0.611%	243,738	-70.445%
2011-12-23	9.8100	9.850000	9.550000	9.8200	+0.204%	239,711	-70.265%
2011-12-22	9.4600	9.860000	9.420000	9.8000	+2.190%	439,958	-70.204%
2011-12-21	9.2700	9.695000	8.890100	9.5900	+3.229%	520,405	-69.552%
2011-12-20	8.7400	9.370000	8.740000	9.2900	+10.595%	730,821	-68.568%
2011-12-19	9.0000	9.120000	8.360000	8.4000	-6.459%	1,016,442	-65.238%
2011-12-16	9.4200	9.420000	8.870000	8.9800	+0.335%	2,059,225	-67.483%
2011-12-15	9.4400	9.449900	8.860000	8.9500	-2.399%	1,088,999	-67.374%
2011-12-14	9.6500	9.830000	9.060000	9.1700	-7.280%	868,399	-68.157%
2011-12-13	10.8900	10.990000	9.810000	9.8900	-7.310%	855,112	-70.475%
2011-12-12	11.0500	11.050000	10.410000	10.6700	-5.742%	445,021	-72.634%
2011-12-09	10.8100	11.440000	10.810000	11.3200	+5.597%	634,987	-74.205%
2011-12-08	10.8800	11.080000	10.650000	10.7200	-3.249%	532,553	-72.761%
2011-12-07	11.4400	11.440000	10.885000	11.0800	-3.652%	506,525	-73.646%
2011-12-06	11.8400	11.840000	11.260000	11.5000	-0.947%	829,708	-74.609%
2011-12-05	11.7600	12.100000	11.430000	11.6100	+4.500%	1,033,732	-74.849%
2011-12-02	11.2000	11.260000	10.860000	11.1100	+1.927%	865,462	-73.717%
2011-12-01	10.9100	11.170000	10.700000	10.9000	-0.729%	477,435	-73.211%
2011-11-30	10.0900	10.980000	10.070000	10.9800	+16.314%	1,279,033	-73.406%
2011-11-29	9.9700	9.980000	9.260000	9.4400	-5.411%	997,468	-69.068%
2011-11-28	9.5100	10.070000	9.290000	9.9800	+10.643%	848,587	-70.741%
2011-11-25	9.2000	9.490000	9.000000	9.0200	-2.592%	105,938	-67.627%
2011-11-23	9.7800	9.780000	9.200000	9.2600	-7.307%	507,280	-68.467%
2011-11-22	10.0000	10.150000	9.745000	9.9900	-0.100%	516,292	-70.771%
2011-11-21	10.7600	10.760000	9.780000	10.0000	-9.666%	1,070,867	-70.800%
2011-11-18	11.0700	11.410000	10.860000	11.0700	+0.454%	474,853	-73.622%
2011-11-17	11.5600	11.820000	10.930000	11.0200	-4.836%	584,525	-73.503%
2011-11-16	10.7400	11.910000	10.700000	11.5800	+6.532%	1,194,707	-74.784%
2011-11-15	11.5000	11.530000	10.750000	10.8700	-4.313%	1,041,012	-73.137%
2011-11-14	11.0900	11.410000	10.880000	11.3600	+1.338%	738,626	-74.296%
2011-11-11	11.1200	11.300000	11.110000	11.2100	+2.656%	483,473	-73.952%
2011-11-10	11.1800	11.210000	10.500100	10.9200	+1.111%	445,817	-73.260%
2011-11-09	10.9200	11.170000	10.800000	10.8000	-6.977%	1,056,273	-72.963%
2011-11-08	10.9300	11.700000	10.890000	11.6100	+7.699%	1,778,183	-74.849%
2011-11-07	10.2300	10.820000	10.010000	10.7800	+7.157%	751,570	-72.913%
2011-11-04	9.4700	10.170000	9.470000	10.0600	+2.132%	1,147,233	-70.974%
2011-11-03	9.6800	10.650000	9.410000	9.8500	-1.795%	1,708,171	-70.355%
2011-11-02	9.1500	10.050000	9.150000	10.0300	+12.067%	911,341	-70.887%
2011-11-01	9.2900	9.410000	8.900000	8.9500	-9.505%	1,562,316	-67.374%
2011-10-31	10.7400	10.810000	9.830000	9.8900	-10.335%	902,746	-70.475%
2011-10-28	12.1700	12.170000	10.840000	11.0300	-6.367%	1,044,203	-73.527%
2011-10-27	10.3600	11.860000	10.360000	11.7800	+18.750%	2,420,730	-75.212%
2011-10-26	9.3800	9.940000	8.970000	9.9200	+8.653%	1,459,748	-70.565%
2011-10-25	9.4000	9.650000	9.060000	9.1300	-4.197%	678,587	-68.018%
2011-10-24	8.9500	9.570000	8.950000	9.5300	+6.600%	1,074,026	-69.360%
2011-10-21	9.2300	9.400100	8.750000	8.9400	0.000%	856,701	-67.338%
2011-10-20	8.6600	8.960000	8.340000	8.9400	+3.233%	607,960	-67.338%
2011-10-19	8.6700	8.940000	8.450000	8.6600	-0.915%	793,869	-66.282%
2011-10-18	8.3700	8.770000	7.990000	8.7400	+4.545%	890,442	-66.590%
2011-10-17	8.9600	9.010000	8.220000	8.3600	-8.534%	801,014	-65.072%
2011-10-14	8.9900	9.190000	8.550000	9.1400	+3.982%	697,192	-68.053%
2011-10-13	8.9500	8.950000	8.290000	8.7900	-2.765%	918,227	-66.780%
2011-10-12	8.8400	9.380000	8.790000	9.0400	+2.961%	981,675	-67.699%
2011-10-11	8.3700	8.870000	8.220000	8.7800	+3.416%	937,344	-66.743%
2011-10-10	7.7700	8.540000	7.770000	8.4900	+14.575%	1,006,459	-65.607%
2011-10-07	7.9500	7.960000	7.140000	7.4100	-6.203%	1,126,734	-60.594%
2011-10-06	7.5700	8.100000	7.360000	7.9000	+4.359%	686,937	-63.038%
2011-10-05	7.0200	7.690000	6.690000	7.5700	+7.835%	962,308	-61.427%
2011-10-04	6.3000	7.090000	5.830000	7.0200	+9.516%	1,613,397	-58.405%
2011-10-03	7.1600	7.170000	6.410000	6.4100	-10.724%	1,120,315	-54.446%
2011-09-30	7.2800	7.500000	7.035000	7.1800	-3.235%	854,772	-59.331%

.dark-mode .Sq1HD9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sq1HD9{ color: #333333; background-color: white; border: 2px solid #333333; }PDCPerpetuals.com Ltdstock NASDAQ ADR

PDC
Perpetuals.com Ltd
stock NASDAQ ADR