PSSS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.061175 | 0.0257 | 72.45% | 0.03585 | 0.061175 | 0.029272 | 46,000 |
Jun 12 2024 | 0.035475 | -0.03843 | -52.00% | 0.0351 | 0.035475 | 0.0351 | 13,300 |
Jun 11 2024 | 0.0739 | 0.0339 | 84.75% | 0.0207 | 0.0739 | 0.0207 | 6,228 |
Jun 10 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Jun 07 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Jun 06 2024 | 0.04 | -0.016 | -28.57% | 0.068 | 0.068 | 0.04 | 78,400 |
Jun 05 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0 |
Jun 04 2024 | 0.056 | 0.013 | 30.23% | 0.0559 | 0.056 | 0.0431 | 600 |
Jun 03 2024 | 0.043 | -0.031 | -41.89% | 0.056 | 0.056 | 0.043 | 24,000 |
May 31 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0 |
May 30 2024 | 0.074 | 0.0052 | 7.56% | 0.043 | 0.074 | 0.043 | 27,002 |
May 29 2024 | 0.0688 | 0.00 | 0.00% | 0.0688 | 0.0688 | 0.0688 | 0 |
May 28 2024 | 0.0688 | 0.00728 | 11.82% | 0.0588 | 0.0688 | 0.0588 | 15,155 |
May 24 2024 | 0.061525 | 0.01153 | 23.05% | 0.077 | 0.077 | 0.0411 | 74,204 |
May 23 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
May 22 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
May 21 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
May 20 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
May 17 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
May 16 2024 | 0.05 | -0.018 | -26.47% | 0.05 | 0.05 | 0.05 | 2,500 |
May 15 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0 |
May 14 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0 |
May 13 2024 | 0.068 | -0.008 | -10.53% | 0.056 | 0.068 | 0.056 | 2,702 |
May 10 2024 | 0.076 | -0.001 | -1.30% | 0.05405 | 0.076 | 0.053 | 16,727 |
May 09 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
May 08 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
May 07 2024 | 0.077 | 0.0001 | 0.13% | 0.077 | 0.077 | 0.077 | 101 |
May 06 2024 | 0.0769 | 0.0239 | 45.09% | 0.0669 | 0.0769 | 0.0669 | 24,650 |
May 03 2024 | 0.053 | -0.0259 | -32.83% | 0.053 | 0.053 | 0.053 | 4,875 |
May 02 2024 | 0.0789 | -0.0001 | -0.13% | 0.05065 | 0.0789 | 0.05065 | 53,868 |
May 01 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
Apr 30 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
Apr 29 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
Apr 26 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
Apr 25 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
Apr 24 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
Apr 23 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
Apr 22 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
Apr 19 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
Apr 18 2024 | 0.079 | 0.00 | 0.00% | 0.0698 | 0.079 | 0.0698 | 10,000 |
Apr 17 2024 | 0.079 | 0.01199 | 17.88% | 0.0699 | 0.079 | 0.06 | 33,750 |
Apr 16 2024 | 0.067015 | 0.00 | 0.00% | 0.067015 | 0.067015 | 0.067015 | 0 |
Apr 15 2024 | 0.067015 | 0.00702 | 11.69% | 0.067015 | 0.067015 | 0.067015 | 6,200 |
Apr 12 2024 | 0.06 | -0.0102 | -14.53% | 0.06005 | 0.0643 | 0.06 | 25,845 |
Apr 11 2024 | 0.0702 | 0.00 | 0.00% | 0.0702 | 0.0702 | 0.0702 | 0 |
Apr 10 2024 | 0.0702 | 0.00 | 0.00% | 0.0702 | 0.0702 | 0.0702 | 0 |
Apr 09 2024 | 0.0702 | 0.0095 | 15.65% | 0.065605 | 0.0702 | 0.065605 | 40,604 |
Apr 08 2024 | 0.0607 | 0.0007 | 1.17% | 0.0607 | 0.0607 | 0.0607 | 4,250 |
Apr 05 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 04 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 03 2024 | 0.06 | 0.01 | 20.00% | 0.06 | 0.06 | 0.06 | 1,000 |
Apr 02 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 34,000 |
Apr 01 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 28 2024 | 0.05 | -0.001 | -1.96% | 0.05 | 0.05 | 0.05 | 5,000 |
Mar 27 2024 | 0.051 | 0.001 | 2.00% | 0.05005 | 0.0597 | 0.05005 | 51,600 |
Mar 26 2024 | 0.05 | -0.0103 | -17.08% | 0.06 | 0.06 | 0.05 | 34,600 |
Mar 25 2024 | 0.0603 | 0.0103 | 20.60% | 0.06315 | 0.06315 | 0.0603 | 10,164 |
Mar 22 2024 | 0.05 | -0.015 | -23.08% | 0.0612 | 0.0612 | 0.05 | 107,400 |
Mar 21 2024 | 0.065 | 0.013 | 25.00% | 0.055 | 0.065 | 0.055 | 11,145 |
Mar 20 2024 | 0.052 | -0.0065 | -11.11% | 0.052 | 0.052 | 0.052 | 5,000 |
Mar 19 2024 | 0.0585 | -0.0045 | -7.14% | 0.0585 | 0.0585 | 0.0585 | 1,000 |
Mar 18 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0 |