ProtoSource Corporation (PK) (PSCO)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.0084 | 93.3333333333 | 0.009 | 0.024 | 0.009 | 5823 | 0.01649317 | CS |
| 12 | -0.0016 | -8.42105263158 | 0.019 | 0.024 | 0.005 | 3821 | 0.01478703 | CS |
| 26 | -0.0007 | -3.86740331492 | 0.0181 | 0.024 | 0.005 | 5225 | 0.01635005 | CS |
| 52 | -0.0016 | -8.42105263158 | 0.019 | 0.05 | 0.004 | 15650 | 0.02752852 | CS |
| 156 | -0.0766 | -81.4893617021 | 0.094 | 0.169 | 0.0022 | 45071 | 0.06081988 | CS |
| 260 | 0.0124 | 248 | 0.005 | 0.6 | 0.0022 | 85593 | 0.07665422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856000 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1721769600 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1721683200 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1721424000 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1721337600 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1721251200 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1721164800 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1721078400 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1720819200 | 0.0174 | -0.0066 | -27.50 | 0.0174 | 0.0174 | 0.0174 | 1490 |
| 1720733280 | 0.024 | 0.015 | 166.67 | 0.0222 | 0.024 | 0.0222 | 10800 |
| 1720646940 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1720560540 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1720474140 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1720214940 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1720042140 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1719955740 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 10000 |
| 1719869220 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1719610020 | 0.009 | -0.002 | -18.18 | 0.009 | 0.009 | 0.009 | 1000 |
| 1719523740 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1719437340 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1719350940 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1719264540 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 4000 |
| 1719005340 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1718918940 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1718746140 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1718659740 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1718400540 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1718314140 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 150 |
| 1718227800 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1718141400 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1718055000 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1717795800 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1717709400 | 0.011 | 0.006 | 120.00 | 0.011 | 0.011 | 0.011 | 5000 |
| 1717622580 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717536180 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717449780 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717190580 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717104180 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717017780 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716931380 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716585780 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716499380 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716412980 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716326580 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716240180 | 0.005 | -0.014 | -73.68 | 0.005 | 0.005 | 0.005 | 950 |
| 1715980800 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1715894400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1715808000 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1715721600 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1715635200 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1715376000 | 0.019 | 0.01 | 111.11 | 0.019 | 0.019 | 0.019 | 1000 |
| 1715290200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1715203800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1715117400 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1715031000 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1714771800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1714685400 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1714599000 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1714512600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1714397400 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1714138200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1714051800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
