Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PLSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.89 | 0.78 | 79,197 |
| Jun 13 2024 | 0.85 | -0.08 | -8.60% | 0.91 | 0.91 | 0.85 | 85,875 |
| Jun 12 2024 | 0.93 | 0.11 | 13.41% | 0.86 | 0.95 | 0.85 | 99,032 |
| Jun 11 2024 | 0.82 | -0.17 | -17.17% | 0.99 | 1.00 | 0.82 | 95,581 |
| Jun 10 2024 | 0.99 | 0.14 | 16.47% | 0.88 | 1.02 | 0.86 | 206,137 |
| Jun 07 2024 | 0.85 | -0.11 | -11.46% | 0.96 | 0.96 | 0.77 | 392,888 |
| Jun 06 2024 | 0.96 | -0.24 | -20.00% | 1.20 | 1.20 | 0.88 | 410,082 |
| Jun 05 2024 | 1.20 | 0.07 | 6.19% | 1.09 | 1.20 | 1.05 | 112,303 |
| Jun 04 2024 | 1.13 | -0.06 | -5.04% | 1.15 | 1.18 | 1.08 | 435,977 |
| Jun 03 2024 | 1.19 | 0.01 | 0.85% | 1.18 | 1.19 | 1.18 | 6,400 |
| May 31 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.20 | 1.12 | 441,092 |
| May 30 2024 | 1.19 | 0.00 | 0.00% | 1.20 | 1.20 | 1.17 | 87,311 |
| May 29 2024 | 1.19 | -0.04 | -3.25% | 1.23 | 1.24 | 1.16 | 76,007 |
| May 28 2024 | 1.23 | 0.09 | 7.89% | 1.14 | 1.25 | 1.14 | 150,392 |
| May 27 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.15 | 1.14 | 9,006 |
| May 24 2024 | 1.15 | -0.01 | -0.86% | 1.17 | 1.17 | 1.14 | 88,009 |
| May 23 2024 | 1.16 | -0.09 | -7.20% | 1.20 | 1.20 | 1.13 | 103,176 |
| May 22 2024 | 1.25 | 0.08 | 6.84% | 1.17 | 1.25 | 1.17 | 150,089 |
| May 21 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.14 | 324,179 |
| May 17 2024 | 1.17 | 0.10 | 9.35% | 1.07 | 1.18 | 1.06 | 338,607 |
| May 16 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.10 | 1.04 | 80,383 |
| May 15 2024 | 1.07 | -0.10 | -8.55% | 1.16 | 1.18 | 1.07 | 100,459 |
| May 14 2024 | 1.17 | 0.03 | 2.63% | 1.14 | 1.17 | 1.14 | 248,539 |
| May 13 2024 | 1.14 | -0.03 | -2.56% | 1.17 | 1.18 | 1.02 | 487,098 |
| May 10 2024 | 1.17 | -0.02 | -1.68% | 1.19 | 1.20 | 1.15 | 197,945 |
| May 09 2024 | 1.19 | 0.01 | 0.85% | 1.17 | 1.20 | 1.17 | 132,828 |
| May 08 2024 | 1.18 | 0.01 | 0.85% | 1.18 | 1.20 | 1.17 | 141,984 |
| May 07 2024 | 1.17 | -0.04 | -3.31% | 1.22 | 1.22 | 1.16 | 152,313 |
| May 06 2024 | 1.21 | -0.09 | -6.92% | 1.32 | 1.32 | 1.17 | 197,190 |
| May 03 2024 | 1.30 | 0.11 | 9.24% | 1.20 | 1.31 | 1.19 | 194,689 |
| May 02 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.20 | 1.17 | 38,016 |
| May 01 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.24 | 1.19 | 42,534 |
| Apr 30 2024 | 1.20 | 0.01 | 0.84% | 1.21 | 1.22 | 1.19 | 19,802 |
| Apr 29 2024 | 1.19 | -0.06 | -4.80% | 1.22 | 1.25 | 1.19 | 48,934 |
| Apr 26 2024 | 1.25 | 0.05 | 4.17% | 1.20 | 1.25 | 1.20 | 110,278 |
| Apr 25 2024 | 1.20 | 0.02 | 1.69% | 1.20 | 1.24 | 1.17 | 119,000 |
| Apr 24 2024 | 1.18 | -0.07 | -5.60% | 1.25 | 1.25 | 1.14 | 155,085 |
| Apr 23 2024 | 1.25 | -0.06 | -4.58% | 1.29 | 1.30 | 1.22 | 76,528 |
| Apr 22 2024 | 1.31 | 0.11 | 9.17% | 1.20 | 1.35 | 1.20 | 169,055 |
| Apr 19 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.13 | 104,821 |
| Apr 18 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.20 | 1.17 | 81,187 |
| Apr 17 2024 | 1.17 | -0.02 | -1.68% | 1.20 | 1.20 | 1.17 | 73,899 |
| Apr 16 2024 | 1.19 | 0.01 | 0.85% | 1.20 | 1.21 | 1.16 | 33,099 |
| Apr 15 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.20 | 1.18 | 60,358 |
| Apr 12 2024 | 1.20 | 0.00 | 0.00% | 1.19 | 1.20 | 1.17 | 40,481 |
| Apr 11 2024 | 1.20 | 0.02 | 1.69% | 1.16 | 1.21 | 1.15 | 128,681 |
| Apr 10 2024 | 1.18 | -0.11 | -8.53% | 1.29 | 1.30 | 1.16 | 239,640 |
| Apr 09 2024 | 1.29 | 0.11 | 9.32% | 1.18 | 1.35 | 1.18 | 238,580 |
| Apr 08 2024 | 1.18 | 0.03 | 2.61% | 1.18 | 1.27 | 1.15 | 155,455 |
| Apr 05 2024 | 1.15 | -0.04 | -3.36% | 1.19 | 1.22 | 1.12 | 152,368 |
| Apr 04 2024 | 1.19 | -0.08 | -6.30% | 1.31 | 1.36 | 1.13 | 182,437 |
| Apr 03 2024 | 1.27 | 0.20 | 18.69% | 1.05 | 1.33 | 1.04 | 360,765 |
| Apr 02 2024 | 1.07 | 0.04 | 3.88% | 1.04 | 1.07 | 1.02 | 38,135 |
| Apr 01 2024 | 1.03 | 0.07 | 7.29% | 0.99 | 1.05 | 0.98 | 117,920 |
| Mar 28 2024 | 0.96 | -0.08 | -7.69% | 1.04 | 1.06 | 0.92 | 101,542 |
| Mar 27 2024 | 1.04 | 0.04 | 4.00% | 0.98 | 1.07 | 0.98 | 82,463 |
| Mar 26 2024 | 1.00 | -0.15 | -13.04% | 1.12 | 1.13 | 0.96 | 248,254 |
| Mar 25 2024 | 1.15 | -0.10 | -8.00% | 1.20 | 1.22 | 1.11 | 175,279 |
| Mar 22 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.19 | 68,903 |
| Mar 21 2024 | 1.25 | 0.12 | 10.62% | 1.13 | 1.27 | 1.13 | 122,401 |
| Mar 20 2024 | 1.13 | -0.04 | -3.42% | 1.18 | 1.24 | 1.13 | 78,891 |
| Mar 19 2024 | 1.17 | -0.05 | -4.10% | 1.25 | 1.27 | 1.08 | 196,023 |
