Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSQH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 3.23 | -0.15 | -4.44% | 3.39 | 3.3984 | 3.03 | 135,316 |
| Jun 03 2024 | 3.38 | 0.02 | 0.60% | 3.38 | 3.4869 | 3.26 | 87,452 |
| May 31 2024 | 3.36 | -0.08 | -2.33% | 3.42 | 3.53 | 3.31 | 86,799 |
| May 30 2024 | 3.44 | 0.11 | 3.30% | 3.35 | 3.47 | 3.35 | 67,768 |
| May 29 2024 | 3.33 | -0.20 | -5.67% | 3.51 | 3.58 | 3.29 | 80,972 |
| May 28 2024 | 3.53 | -0.13 | -3.55% | 3.63 | 3.63 | 3.48 | 54,564 |
| May 24 2024 | 3.66 | 0.07 | 1.95% | 3.66 | 3.67 | 3.5857 | 89,238 |
| May 23 2024 | 3.59 | -0.07 | -1.91% | 3.68 | 3.70 | 3.40 | 169,450 |
| May 22 2024 | 3.66 | -0.08 | -2.14% | 3.74 | 3.80 | 3.50 | 183,693 |
| May 21 2024 | 3.74 | 0.01 | 0.27% | 3.71 | 3.80 | 3.60 | 103,454 |
| May 20 2024 | 3.73 | -0.08 | -2.10% | 3.82 | 3.8965 | 3.55 | 212,191 |
| May 17 2024 | 3.81 | -0.10 | -2.56% | 4.00 | 4.00 | 3.76 | 62,003 |
| May 16 2024 | 3.91 | -0.06 | -1.51% | 4.00 | 4.0299 | 3.76 | 148,128 |
| May 15 2024 | 3.97 | 0.01 | 0.25% | 3.97 | 4.1299 | 3.89 | 134,011 |
| May 14 2024 | 3.96 | -0.04 | -1.00% | 4.14 | 4.24 | 3.93 | 163,813 |
| May 13 2024 | 4.00 | 0.05 | 1.27% | 4.03 | 4.16 | 3.82 | 101,896 |
| May 10 2024 | 3.95 | -0.16 | -3.89% | 4.04 | 4.13 | 3.8641 | 78,753 |
| May 09 2024 | 4.11 | 0.12 | 3.01% | 4.00 | 4.15 | 3.96 | 45,139 |
| May 08 2024 | 3.99 | 0.01 | 0.25% | 4.01 | 4.01 | 3.8707 | 38,344 |
| May 07 2024 | 3.98 | -0.10 | -2.45% | 4.07 | 4.1799 | 3.92 | 35,225 |
| May 06 2024 | 4.08 | 0.07 | 1.75% | 4.00 | 4.36 | 4.00 | 83,883 |
| May 03 2024 | 4.01 | 0.01 | 0.25% | 4.05 | 4.1031 | 3.78 | 96,595 |
| May 02 2024 | 4.00 | -0.06 | -1.48% | 4.03 | 4.07 | 3.96 | 32,118 |
| May 01 2024 | 4.06 | -0.08 | -1.93% | 4.12 | 4.22 | 4.04 | 80,121 |
| Apr 30 2024 | 4.14 | -0.06 | -1.43% | 4.20 | 4.2199 | 4.03 | 39,485 |
| Apr 29 2024 | 4.20 | 0.15 | 3.70% | 4.14 | 4.20 | 4.061 | 50,006 |
| Apr 26 2024 | 4.05 | -0.25 | -5.81% | 4.32 | 4.3455 | 4.04 | 42,928 |
| Apr 25 2024 | 4.30 | 0.02 | 0.47% | 4.2466 | 4.349 | 4.205 | 40,554 |
| Apr 24 2024 | 4.28 | 0.12 | 2.88% | 4.15 | 4.31 | 4.1001 | 55,590 |
| Apr 23 2024 | 4.16 | 0.30 | 7.77% | 3.84 | 4.16 | 3.84 | 42,818 |
| Apr 22 2024 | 3.86 | -0.07 | -1.78% | 3.85 | 3.9399 | 3.66 | 116,560 |
| Apr 19 2024 | 3.93 | -0.07 | -1.75% | 4.00 | 4.14 | 3.87 | 87,901 |
| Apr 18 2024 | 4.00 | -0.01 | -0.25% | 4.00 | 4.2099 | 3.86 | 92,518 |
| Apr 17 2024 | 4.01 | -0.13 | -3.14% | 4.17 | 4.32 | 3.97 | 90,836 |
| Apr 16 2024 | 4.14 | -0.39 | -8.61% | 4.50 | 4.525 | 4.095 | 129,565 |
| Apr 15 2024 | 4.53 | 0.00 | 0.00% | 4.51 | 4.62 | 4.36 | 68,851 |
| Apr 12 2024 | 4.53 | -0.13 | -2.79% | 4.56 | 4.65 | 4.40 | 87,339 |
| Apr 11 2024 | 4.66 | -0.08 | -1.69% | 4.87 | 4.9599 | 4.57 | 82,694 |
| Apr 10 2024 | 4.74 | -0.22 | -4.44% | 4.8495 | 4.96 | 4.72 | 36,378 |
| Apr 09 2024 | 4.96 | 0.09 | 1.85% | 4.80 | 5.09 | 4.731 | 56,063 |
| Apr 08 2024 | 4.87 | 0.07 | 1.46% | 4.92 | 4.97 | 4.78 | 42,909 |
| Apr 05 2024 | 4.80 | -0.03 | -0.62% | 4.9478 | 4.9478 | 4.753 | 36,197 |
| Apr 04 2024 | 4.83 | -0.13 | -2.62% | 4.91 | 5.10 | 4.71 | 104,185 |
| Apr 03 2024 | 4.96 | -0.14 | -2.75% | 4.95 | 5.15 | 4.91 | 50,490 |
| Apr 02 2024 | 5.10 | 0.19 | 3.87% | 4.82 | 5.182 | 4.68 | 118,311 |
| Apr 01 2024 | 4.91 | -0.47 | -8.74% | 5.47 | 5.4895 | 4.83 | 161,389 |
| Mar 28 2024 | 5.38 | -0.26 | -4.61% | 5.68 | 5.70 | 5.34 | 96,897 |
| Mar 27 2024 | 5.64 | 0.19 | 3.49% | 5.48 | 5.70 | 5.31 | 174,295 |
| Mar 26 2024 | 5.45 | 0.41 | 8.13% | 5.01 | 5.75 | 5.01 | 415,823 |
| Mar 25 2024 | 5.04 | 0.04 | 0.80% | 4.94 | 5.17 | 4.86 | 103,228 |
| Mar 22 2024 | 5.00 | 0.15 | 3.09% | 4.90 | 5.05 | 4.83 | 56,929 |
| Mar 21 2024 | 4.85 | -0.15 | -3.00% | 4.89 | 5.03 | 4.77 | 95,523 |
| Mar 20 2024 | 5.00 | 0.11 | 2.25% | 4.91 | 5.14 | 4.8801 | 143,950 |
| Mar 19 2024 | 4.89 | -0.04 | -0.81% | 5.00 | 5.14 | 4.89 | 114,440 |
| Mar 18 2024 | 4.93 | 0.28 | 6.02% | 4.68 | 5.0948 | 4.56 | 103,112 |
| Mar 15 2024 | 4.65 | -0.01 | -0.21% | 4.85 | 4.8899 | 4.53 | 132,353 |
| Mar 14 2024 | 4.66 | -0.18 | -3.72% | 4.99 | 5.03 | 4.40 | 373,187 |
| Mar 13 2024 | 4.84 | -0.02 | -0.41% | 4.95 | 4.95 | 4.82 | 153,376 |
| Mar 12 2024 | 4.86 | 0.20 | 4.29% | 4.70 | 4.88 | 4.69 | 73,548 |
| Mar 11 2024 | 4.66 | -0.03 | -0.64% | 4.69 | 4.89 | 4.62 | 87,206 |
| Mar 08 2024 | 4.69 | -0.07 | -1.47% | 4.80 | 4.81 | 4.61 | 43,567 |
| Mar 07 2024 | 4.76 | 0.19 | 4.16% | 4.47 | 4.80 | 4.47 | 93,948 |
