Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1PSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 4.63 | -0.03 | -0.60% | 4.64 | 4.662 | 4.63 | 3,500 |
| Nov 27 2024 | 4.658 | -0.01 | -0.13% | 4.654 | 4.658 | 4.654 | 2,020 |
| Nov 26 2024 | 4.664 | -0.14 | -2.91% | 4.664 | 4.664 | 4.664 | 2,050 |
| Nov 25 2024 | 4.804 | 0.08 | 1.69% | 4.716 | 4.804 | 4.69 | 4,850 |
| Nov 22 2024 | 4.724 | -0.11 | -2.24% | 4.724 | 4.724 | 4.724 | 850 |
| Nov 21 2024 | 4.832 | 0.10 | 2.07% | 4.828 | 4.832 | 4.828 | 4,000 |
| Nov 20 2024 | 4.734 | -0.24 | -4.86% | 4.736 | 4.736 | 4.734 | 1,000 |
| Nov 19 2024 | 4.976 | 0.00 | 0.00% | 4.976 | 4.976 | 4.976 | 0.00 |
| Nov 18 2024 | 4.976 | 0.02 | 0.48% | 4.972 | 4.976 | 4.972 | 1,451 |
| Nov 15 2024 | 4.952 | 0.17 | 3.47% | 4.666 | 4.988 | 4.666 | 4,055 |
| Nov 14 2024 | 4.786 | 0.14 | 3.06% | 4.74 | 4.832 | 4.60 | 31,066 |
| Nov 13 2024 | 4.644 | -0.36 | -7.12% | 4.952 | 4.952 | 4.62 | 4,202 |
| Nov 12 2024 | 5.00 | -0.20 | -3.85% | 5.07 | 5.14 | 5.00 | 9,892 |
| Nov 11 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Nov 08 2024 | 5.20 | -0.14 | -2.53% | 5.20 | 5.25 | 5.20 | 7,187 |
| Nov 07 2024 | 5.335 | 0.03 | 0.47% | 5.335 | 5.335 | 5.335 | 5,000 |
| Nov 06 2024 | 5.31 | -0.14 | -2.57% | 5.31 | 5.31 | 5.31 | 5,007 |
| Nov 05 2024 | 5.45 | -0.09 | -1.54% | 5.55 | 5.55 | 5.445 | 8,000 |
| Nov 04 2024 | 5.535 | -0.01 | -0.18% | 5.53 | 5.535 | 5.53 | 5,000 |
| Nov 01 2024 | 5.545 | -0.19 | -3.23% | 5.545 | 5.545 | 5.545 | 820 |
| Oct 31 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| Oct 30 2024 | 5.73 | -0.17 | -2.80% | 5.73 | 5.73 | 5.73 | 820 |
| Oct 29 2024 | 5.895 | 0.00 | 0.00% | 5.895 | 5.895 | 5.895 | 0.00 |
| Oct 28 2024 | 5.895 | -0.06 | -0.92% | 5.895 | 5.895 | 5.895 | 3,040 |
| Oct 25 2024 | 5.95 | -0.15 | -2.46% | 5.95 | 5.95 | 5.95 | 170 |
| Oct 24 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0.00 |
| Oct 23 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0.00 |
| Oct 22 2024 | 6.10 | -0.10 | -1.53% | 6.10 | 6.10 | 6.10 | 1,640 |
| Oct 21 2024 | 6.195 | 0.00 | 0.00% | 6.195 | 6.195 | 6.195 | 0.00 |
| Oct 18 2024 | 6.195 | 0.00 | 0.00% | 6.195 | 6.195 | 6.195 | 0.00 |
| Oct 17 2024 | 6.195 | 0.11 | 1.81% | 6.195 | 6.195 | 6.195 | 1 |
| Oct 16 2024 | 6.085 | 0.01 | 0.25% | 6.085 | 6.085 | 6.085 | 93 |
| Oct 15 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0.00 |
| Oct 14 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0.00 |
| Oct 11 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0.00 |
| Oct 10 2024 | 6.07 | -0.12 | -1.86% | 6.055 | 6.07 | 6.00 | 1,548 |
| Oct 09 2024 | 6.185 | 0.00 | 0.00% | 6.185 | 6.185 | 6.185 | 0.00 |
| Oct 08 2024 | 6.185 | 0.00 | 0.00% | 6.185 | 6.185 | 6.185 | 0.00 |
| Oct 07 2024 | 6.185 | 0.05 | 0.81% | 6.185 | 6.185 | 6.185 | 300 |
| Oct 04 2024 | 6.135 | 0.15 | 2.42% | 6.105 | 6.135 | 6.105 | 3,161 |
| Oct 03 2024 | 5.99 | 0.13 | 2.13% | 5.80 | 6.205 | 5.725 | 6,924 |
| Oct 02 2024 | 5.865 | 0.00 | 0.00% | 5.865 | 5.865 | 5.865 | 0.00 |
| Oct 01 2024 | 5.865 | 0.07 | 1.12% | 5.90 | 5.90 | 5.865 | 1,070 |
| Sep 30 2024 | 5.80 | 0.16 | 2.84% | 5.80 | 5.80 | 5.80 | 1,000 |
| Sep 27 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.64 | 0.00 |
| Sep 26 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.64 | 0.00 |
| Sep 25 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.64 | 0.00 |
| Sep 24 2024 | 5.64 | 0.10 | 1.81% | 5.64 | 5.64 | 5.63 | 10,000 |
| Sep 23 2024 | 5.54 | -0.06 | -0.98% | 5.48 | 5.54 | 5.48 | 494 |
| Sep 20 2024 | 5.595 | -0.08 | -1.32% | 5.60 | 5.60 | 5.585 | 12,000 |
| Sep 19 2024 | 5.67 | 0.24 | 4.42% | 5.49 | 5.685 | 5.49 | 17,386 |
| Sep 18 2024 | 5.43 | 0.00 | 0.00% | 5.43 | 5.43 | 5.43 | 0.00 |
| Sep 17 2024 | 5.43 | 0.13 | 2.36% | 5.39 | 5.46 | 5.39 | 5,900 |
| Sep 16 2024 | 5.305 | -0.04 | -0.66% | 5.34 | 5.34 | 5.305 | 317 |
| Sep 13 2024 | 5.34 | 0.12 | 2.20% | 5.31 | 5.34 | 5.30 | 10,249 |
| Sep 12 2024 | 5.225 | -0.15 | -2.79% | 5.33 | 5.33 | 5.225 | 14,604 |
| Sep 11 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 0.00 |
| Sep 10 2024 | 5.375 | 0.05 | 1.03% | 5.305 | 5.375 | 5.30 | 2,414 |
| Sep 09 2024 | 5.32 | -0.06 | -1.12% | 5.37 | 5.37 | 5.29 | 1,526 |
| Sep 06 2024 | 5.38 | -0.26 | -4.53% | 5.515 | 5.57 | 5.38 | 9,160 |
| Sep 05 2024 | 5.635 | 0.11 | 1.99% | 5.60 | 5.69 | 5.60 | 17,474 |
| Sep 04 2024 | 5.525 | -0.12 | -2.13% | 5.545 | 5.60 | 5.525 | 1,203 |
| Sep 03 2024 | 5.645 | -0.21 | -3.59% | 5.64 | 5.66 | 5.64 | 10,000 |
| Sep 02 2024 | 5.855 | 0.00 | 0.00% | 5.855 | 5.855 | 5.855 | 0.00 |
