S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
USA
USOTC
Power Solutions Intl Inc (PK) (PSIX)
Power Solutions Intl Inc (PK) (PSIX) Historical

PSIX Power Solutions Intl Inc (PK)

3.54

0.98 (38.28%)

May 10 2024 - Closed

Delayed by 15 minutes

PSIX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	3.54	0.98	38.28%	2.55	3.54	2.53	117,302
May 09 2024	2.56	-0.09	-3.40%	2.64	2.71	2.51	35,274
May 08 2024	2.65	0.49	22.69%	2.20	2.74	2.20	46,310
May 07 2024	2.16	-0.04	-1.82%	2.15	2.165	2.15	1,384
May 06 2024	2.20	0.00	0.00%	2.20	2.20	2.13	3,049
May 03 2024	2.20	0.05	2.33%	2.185	2.22	2.175	1,794
May 02 2024	2.15	0.00	0.00%	2.15	2.15	2.15	0
May 01 2024	2.15	0.00	0.00%	2.13	2.1764	2.115	5,073
Apr 30 2024	2.15	0.05	2.38%	2.10	2.15	2.00	97,589
Apr 29 2024	2.10	-0.05	-2.33%	2.1325	2.15	2.10	5,410
Apr 26 2024	2.15	0.05	2.38%	2.10	2.15	2.00	5,653
Apr 25 2024	2.10	-0.15	-6.67%	2.20	2.24	2.00	21,307
Apr 24 2024	2.25	0.05	2.27%	2.25	2.35	2.25	3,790
Apr 23 2024	2.20	-0.03	-1.35%	2.22	2.22	2.20	5,231
Apr 22 2024	2.23	0.00	0.00%	2.23	2.23	2.23	0
Apr 19 2024	2.23	0.08	3.72%	2.23	2.23	2.23	142
Apr 18 2024	2.15	-0.06	-2.71%	2.21	2.21	2.15	40,500
Apr 17 2024	2.21	0.00	0.00%	2.21	2.21	2.21	0
Apr 16 2024	2.21	0.10	4.74%	2.29	2.35	2.21	5,436
Apr 15 2024	2.11	-0.11	-4.95%	2.2765	2.29	2.11	5,859
Apr 12 2024	2.22	-0.04	-1.77%	2.27	2.27	2.21	6,300
Apr 11 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0
Apr 10 2024	2.26	-0.12	-5.04%	2.35	2.37	2.25	8,002
Apr 09 2024	2.38	-0.03	-1.22%	2.40	2.40	2.375	3,010
Apr 08 2024	2.4095	-0.01	-0.43%	2.371	2.4095	2.3675	607
Apr 05 2024	2.42	0.12	5.22%	2.32	2.42	2.32	737
Apr 04 2024	2.30	-0.12	-5.08%	2.40	2.50	2.30	10,162
Apr 03 2024	2.423	-0.03	-1.10%	2.35	2.45	2.35	418
Apr 02 2024	2.45	0.23	10.36%	2.35	2.45	2.29	17,136
Apr 01 2024	2.22	-0.07	-3.06%	2.35	2.35	2.22	3,958
Mar 28 2024	2.29	-0.14	-5.76%	2.45	2.45	2.29	300
Mar 27 2024	2.43	-0.02	-0.82%	2.45	2.45	2.43	206
Mar 26 2024	2.45	0.45	22.50%	2.16	2.45	2.08	14,209
Mar 25 2024	2.00	0.00	0.00%	2.05	2.15	2.00	7,201
Mar 22 2024	2.00	0.00	0.00%	2.085	2.085	2.00	1,721
Mar 21 2024	2.00	-0.01	-0.25%	2.00	2.00	2.00	430
Mar 20 2024	2.005	-0.19	-8.45%	2.16	2.164	2.00	21,884
Mar 19 2024	2.19	-0.01	-0.45%	2.19	2.19	2.19	1,000
Mar 18 2024	2.20	0.04	1.85%	2.15	2.20	2.10	16,052
Mar 15 2024	2.16	0.04	1.89%	2.12	2.20	2.12	10,421
Mar 14 2024	2.12	0.12	6.00%	2.10	2.12	2.10	1,123
Mar 13 2024	2.00	0.00	0.00%	2.00	2.00	2.00	0
Mar 12 2024	2.00	-0.11	-5.21%	2.20	2.35	2.00	11,052
Mar 11 2024	2.11	0.03	1.44%	2.10	2.13	2.08	7,795
Mar 08 2024	2.08	0.00	0.00%	2.087	2.15	2.08	1,787
Mar 07 2024	2.08	0.00	0.00%	2.07	2.08	2.07	7,802
Mar 06 2024	2.08	-0.02	-0.95%	2.36	2.36	2.07	9,415
Mar 05 2024	2.10	0.02	1.08%	2.10	2.10	2.07	8,632
Mar 04 2024	2.0775	0.04	1.94%	2.10	2.10	2.0775	1,689
Mar 01 2024	2.038	0.00	-0.10%	2.00	2.04	2.00	5,214
Feb 29 2024	2.04	-0.06	-2.86%	2.05	2.05	1.89	55,898
Feb 28 2024	2.10	0.00	0.00%	2.10	2.10	2.10	0
Feb 27 2024	2.10	-0.10	-4.55%	2.155	2.155	2.10	1,548
Feb 26 2024	2.20	0.00	0.00%	2.20	2.20	2.20	0
Feb 23 2024	2.20	0.00	0.00%	2.20	2.20	2.16	20,915
Feb 22 2024	2.20	0.19	9.45%	2.175	2.20	2.175	5,798
Feb 21 2024	2.01	0.01	0.50%	2.01	2.01	2.01	100
Feb 20 2024	2.00	-0.20	-9.09%	2.00	2.10	2.00	1,176
Feb 16 2024	2.20	0.00	0.00%	2.20	2.20	2.20	102
Feb 15 2024	2.20	0.00	0.00%	2.22	2.22	2.20	867
Feb 14 2024	2.20	0.19	9.45%	2.01	2.25	2.01	3,645
Feb 13 2024	2.01	0.04	2.03%	2.155	2.155	1.992	1,400
Feb 12 2024	1.97	-0.03	-1.50%	2.07	2.07	1.97	2,537

Power Solutions (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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