Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PSNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.25 | -0.05 | -3.85% | 1.28 | 1.28 | 1.18 | 147,226 |
| Apr 24 2024 | 1.30 | -0.08 | -5.80% | 1.38 | 1.38 | 1.30 | 162,172 |
| Apr 23 2024 | 1.38 | 0.12 | 9.52% | 1.26 | 1.4199 | 1.255 | 176,071 |
| Apr 22 2024 | 1.26 | -0.03 | -2.33% | 1.28 | 1.3062 | 1.23 | 203,197 |
| Apr 19 2024 | 1.29 | 0.08 | 6.61% | 1.20 | 1.31 | 1.20 | 281,034 |
| Apr 18 2024 | 1.21 | 0.01 | 0.83% | 1.22 | 1.27 | 1.18 | 288,579 |
| Apr 17 2024 | 1.20 | -0.04 | -3.23% | 1.28 | 1.32 | 1.19 | 359,699 |
| Apr 16 2024 | 1.24 | -0.02 | -1.59% | 1.27 | 1.28 | 1.22 | 252,835 |
| Apr 15 2024 | 1.26 | -0.02 | -1.18% | 1.32 | 1.32 | 1.24 | 274,548 |
| Apr 12 2024 | 1.275 | -0.10 | -6.93% | 1.38 | 1.38 | 1.26 | 454,975 |
| Apr 11 2024 | 1.37 | -0.01 | -0.72% | 1.38 | 1.40 | 1.36 | 130,877 |
| Apr 10 2024 | 1.38 | -0.07 | -4.83% | 1.42 | 1.42 | 1.35 | 179,712 |
| Apr 09 2024 | 1.45 | 0.04 | 2.84% | 1.45 | 1.4699 | 1.41 | 126,700 |
| Apr 08 2024 | 1.41 | 0.02 | 1.44% | 1.41 | 1.42 | 1.3701 | 80,921 |
| Apr 05 2024 | 1.39 | -0.01 | -0.71% | 1.42 | 1.42 | 1.37 | 178,575 |
| Apr 04 2024 | 1.40 | 0.05 | 3.70% | 1.39 | 1.47 | 1.38 | 277,808 |
| Apr 03 2024 | 1.35 | -0.02 | -1.46% | 1.38 | 1.39 | 1.34 | 190,320 |
| Apr 02 2024 | 1.37 | -0.06 | -4.20% | 1.42 | 1.43 | 1.36 | 183,106 |
| Apr 01 2024 | 1.43 | -0.06 | -4.03% | 1.50 | 1.54 | 1.41 | 401,863 |
| Mar 28 2024 | 1.49 | 0.04 | 2.76% | 1.48 | 1.535 | 1.46 | 266,348 |
| Mar 27 2024 | 1.45 | 0.02 | 1.40% | 1.45 | 1.47 | 1.40 | 205,444 |
| Mar 26 2024 | 1.43 | -0.01 | -0.69% | 1.50 | 1.53 | 1.42 | 172,706 |
| Mar 25 2024 | 1.44 | 0.02 | 1.41% | 1.44 | 1.475 | 1.41 | 156,635 |
| Mar 22 2024 | 1.42 | -0.04 | -2.74% | 1.48 | 1.48 | 1.39 | 246,023 |
| Mar 21 2024 | 1.46 | -0.05 | -3.31% | 1.49 | 1.55 | 1.46 | 218,291 |
| Mar 20 2024 | 1.51 | -0.11 | -6.79% | 1.59 | 1.60 | 1.31 | 981,267 |
| Mar 19 2024 | 1.62 | -0.01 | -0.61% | 1.62 | 1.65 | 1.53 | 201,675 |
| Mar 18 2024 | 1.63 | 0.02 | 1.24% | 1.62 | 1.6596 | 1.59 | 229,842 |
| Mar 15 2024 | 1.61 | 0.03 | 1.90% | 1.56 | 1.6491 | 1.56 | 225,917 |
| Mar 14 2024 | 1.58 | -0.11 | -6.51% | 1.71 | 1.71 | 1.52 | 502,805 |
| Mar 13 2024 | 1.69 | -0.04 | -2.31% | 1.69 | 1.80 | 1.645 | 340,974 |
| Mar 12 2024 | 1.73 | 0.01 | 0.58% | 1.73 | 1.75 | 1.65 | 380,795 |
| Mar 11 2024 | 1.72 | 0.07 | 4.24% | 1.64 | 1.78 | 1.64 | 395,148 |
| Mar 08 2024 | 1.65 | -0.03 | -1.79% | 1.72 | 1.78 | 1.59 | 406,247 |
| Mar 07 2024 | 1.68 | -0.07 | -4.00% | 1.74 | 1.78 | 1.57 | 584,263 |
| Mar 06 2024 | 1.75 | 0.05 | 2.94% | 1.78 | 1.80 | 1.68 | 406,525 |
| Mar 05 2024 | 1.70 | -0.04 | -2.30% | 1.75 | 1.76 | 1.625 | 543,939 |
| Mar 04 2024 | 1.74 | 0.05 | 2.96% | 1.73 | 1.80 | 1.65 | 564,261 |
| Mar 01 2024 | 1.69 | 0.14 | 9.03% | 1.60 | 1.74 | 1.545 | 487,094 |
| Feb 29 2024 | 1.55 | 0.09 | 6.16% | 1.32 | 1.63 | 1.31 | 811,872 |
| Feb 28 2024 | 1.46 | -0.05 | -3.31% | 1.44 | 1.50 | 1.41 | 310,818 |
| Feb 27 2024 | 1.51 | 0.01 | 0.67% | 1.55 | 1.60 | 1.38 | 478,392 |
| Feb 26 2024 | 1.50 | 0.22 | 17.19% | 1.31 | 1.52 | 1.30 | 458,698 |
| Feb 23 2024 | 1.28 | 0.03 | 2.40% | 1.26 | 1.335 | 1.21 | 232,824 |
| Feb 22 2024 | 1.25 | 0.02 | 1.63% | 1.24 | 1.31 | 1.22 | 163,874 |
| Feb 21 2024 | 1.23 | -0.03 | -2.38% | 1.24 | 1.26 | 1.1901 | 216,656 |
| Feb 20 2024 | 1.26 | -0.10 | -7.35% | 1.33 | 1.38 | 1.23 | 355,131 |
| Feb 16 2024 | 1.36 | 0.04 | 3.03% | 1.27 | 1.3892 | 1.25 | 433,169 |
| Feb 15 2024 | 1.32 | 0.13 | 10.46% | 1.24 | 1.40 | 1.24 | 452,888 |
| Feb 14 2024 | 1.195 | 0.01 | 0.42% | 1.25 | 1.3039 | 1.17 | 367,712 |
| Feb 13 2024 | 1.19 | -0.15 | -11.19% | 1.29 | 1.31 | 1.15 | 488,821 |
| Feb 12 2024 | 1.34 | 0.14 | 11.67% | 1.18 | 1.37 | 1.18 | 590,443 |
| Feb 09 2024 | 1.20 | 0.03 | 2.56% | 1.19 | 1.255 | 1.19 | 255,112 |
| Feb 08 2024 | 1.17 | 0.02 | 1.74% | 1.14 | 1.19 | 1.12 | 372,354 |
| Feb 07 2024 | 1.15 | -0.09 | -7.26% | 1.24 | 1.25 | 1.14 | 321,239 |
| Feb 06 2024 | 1.24 | 0.00 | 0.00% | 1.21 | 1.28 | 1.20 | 388,768 |
| Feb 05 2024 | 1.24 | -0.08 | -6.06% | 1.31 | 1.35 | 1.22 | 352,991 |
| Feb 02 2024 | 1.32 | 0.03 | 2.33% | 1.30 | 1.33 | 1.24 | 431,550 |
| Feb 01 2024 | 1.29 | -0.05 | -3.73% | 1.36 | 1.40 | 1.28 | 378,565 |
| Jan 31 2024 | 1.34 | -0.06 | -4.29% | 1.40 | 1.45 | 1.33 | 335,567 |
| Jan 30 2024 | 1.40 | -0.13 | -8.50% | 1.54 | 1.54 | 1.39 | 285,089 |
| Jan 29 2024 | 1.53 | 0.16 | 11.68% | 1.37 | 1.55 | 1.37 | 469,917 |
