Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Paysafe Limited | PSFE.WS | NYSE | Equity Warrant |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.0199 | 6.42% | 0.3299 | 16:00:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.33 | 0.31 | 0.35 | 0.3299 | 0.31 |
PSFE.WS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
PSFE.WS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2022 | 0.31 | 0.0001 | 0.03% | 0.34 | 0.34 | 0.28 | 32,389 |
| May 23 2022 | 0.309901 | -0.0001 | -0.03% | 0.295 | 0.34 | 0.295 | 45,580 |
| May 20 2022 | 0.31 | -0.0348 | -10.09% | 0.35 | 0.35 | 0.30 | 59,999 |
| May 19 2022 | 0.3448 | 0.0148 | 4.48% | 0.30 | 0.36 | 0.2922 | 56,550 |
| May 18 2022 | 0.33 | 0.0001 | 0.03% | 0.3298 | 0.36 | 0.2839 | 34,700 |
| May 17 2022 | 0.3299 | 0.0117 | 3.68% | 0.3182 | 0.33 | 0.25 | 264,308 |
| May 16 2022 | 0.3182 | -0.0169 | -5.04% | 0.34 | 0.40 | 0.26 | 77,820 |
| May 13 2022 | 0.3351 | 0.0651 | 24.11% | 0.27 | 0.401001 | 0.2599 | 216,902 |
| May 12 2022 | 0.27 | 0.0497 | 22.56% | 0.21 | 0.28 | 0.20 | 180,497 |
| May 11 2022 | 0.2203 | -0.0818 | -27.08% | 0.253 | 0.2599 | 0.21 | 202,416 |
| May 10 2022 | 0.302101 | -0.0747 | -19.82% | 0.3768 | 0.3768 | 0.215 | 188,487 |
| May 09 2022 | 0.3768 | -0.053 | -12.33% | 0.41 | 0.41 | 0.3404 | 96,323 |
| May 06 2022 | 0.429799 | -0.0402 | -8.55% | 0.4211 | 0.439699 | 0.40 | 45,120 |
| May 05 2022 | 0.47 | -0.01394 | -2.88% | 0.4511 | 0.47 | 0.42 | 52,623 |
| May 04 2022 | 0.483936 | 0.03444 | 7.66% | 0.45 | 0.50 | 0.41 | 92,967 |
| May 03 2022 | 0.4495 | 0.0295 | 7.02% | 0.38 | 0.449699 | 0.38 | 37,578 |
| May 02 2022 | 0.42 | 0.02 | 5.0% | 0.44 | 0.44 | 0.38 | 32,492 |
| Apr 29 2022 | 0.40 | -0.0179 | -4.28% | 0.365 | 0.42 | 0.365 | 77,575 |
| Apr 28 2022 | 0.4179 | 0.0279 | 7.15% | 0.41 | 0.42 | 0.3586 | 87,718 |
| Apr 27 2022 | 0.39 | -0.007 | -1.76% | 0.40 | 0.42 | 0.39 | 87,430 |
| Apr 26 2022 | 0.397 | -0.013 | -3.17% | 0.41 | 0.42 | 0.38 | 93,371 |
| Apr 25 2022 | 0.41 | -0.0026 | -0.63% | 0.40 | 0.441301 | 0.40 | 83,230 |