PSB Holdings Inc (QX) (PSBQ)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.94 | 19.6410767697 | 20.06 | 24 | 20.06 | 12384 | 22.37518572 | CS |
| 4 | 3.8 | 18.8118811881 | 20.2 | 24 | 20 | 7383 | 22.05960314 | CS |
| 12 | 4.01 | 20.060030015 | 19.99 | 24 | 19.76 | 5485 | 21.15992035 | CS |
| 26 | 2.05 | 9.33940774487 | 21.95 | 24 | 19.75 | 4237 | 21.20863509 | CS |
| 52 | 2.5 | 11.6279069767 | 21.5 | 24 | 19.75 | 3519 | 21.35729119 | CS |
| 156 | -0.8 | -3.22580645161 | 24.8 | 27 | 19.75 | 3112 | 22.93952234 | CS |
| 260 | 0.1 | 0.418410041841 | 23.9 | 28.25 | 17.2 | 2826 | 22.88897403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 24 | 0 | 0.00 | 23.02 | 24 | 23.02 | 10076 |
| 1721337960 | 24 | 1 | 4.35 | 23 | 24 | 23 | 6236 |
| 1721251320 | 23 | 0 | 0.00 | 21.02 | 23 | 21.02 | 1640 |
| 1721164920 | 23 | 1.55 | 7.23 | 21.25 | 23 | 21 | 35204 |
| 1721078940 | 21.45 | 0.95 | 4.63 | 20.95 | 21.45 | 20.95 | 2290 |
| 1720819200 | 20.5 | 0.05 | 0.24 | 20.06 | 20.74 | 20.06 | 16550 |
| 1720733280 | 20.45 | 0.15 | 0.74 | 20.1 | 20.45 | 20.1 | 5100 |
| 1720646880 | 20.3 | -0.15 | -0.73 | 20.3 | 20.3 | 20.3 | 400 |
| 1720560540 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 100 |
| 1720474140 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1720214940 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1720042140 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1719955740 | 20.45 | 0.05 | 0.25 | 20.45 | 20.45 | 20.45 | 100 |
| 1719869220 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1719610020 | 20.4 | 0.03 | 0.15 | 20.2 | 20.4 | 20 | 6210 |
| 1719523740 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1719437340 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1719350940 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1719264540 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1719005340 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1718918940 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1718746140 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1718659740 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1718400540 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1718314140 | 20.37 | 0 | 0.00 | 19.94 | 20.37 | 19.94 | 11100 |
| 1718227380 | 20.37 | 0.07 | 0.34 | 20.1 | 20.37 | 19.93 | 900 |
| 1718141340 | 20.3 | -0.01 | -0.05 | 20.06 | 20.39 | 19.9 | 3320 |
| 1718055000 | 20.31 | 0 | 0.00 | 20.31 | 20.31 | 20.31 | 0 |
| 1717795800 | 20.31 | 0.01 | 0.05 | 20.31 | 20.31 | 20.31 | 1200 |
| 1717709400 | 20.3 | -0.1 | -0.49 | 20.01 | 20.39 | 19.9 | 3500 |
| 1717622460 | 20.4 | 0 | 0.00 | 20 | 20.4 | 20 | 12200 |
| 1717536360 | 20.4 | -0.1 | -0.49 | 20.25 | 20.4 | 19.91 | 9659 |
| 1717450140 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1717190940 | 20.5 | 0 | 0.00 | 20.25 | 20.5 | 20.25 | 5401 |
| 1717104540 | 20.5 | 0 | 0.00 | 20 | 20.5 | 20 | 401 |
| 1717018140 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1716931740 | 20.5 | -0.1 | -0.49 | 19.8601 | 20.5 | 19.8601 | 1144 |
| 1716586140 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1716499740 | 20.6 | 0.1 | 0.49 | 20.02 | 20.6 | 19.76 | 5815 |
| 1716413340 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1716326940 | 20.5 | 0.05 | 0.24 | 20.29 | 20.5 | 20.2501 | 6722 |
| 1716240540 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1715981340 | 20.45 | 0.2 | 0.99 | 20.25 | 20.5 | 20.2001 | 6390 |
| 1715894400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1715808000 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1715721600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1715635200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1715376000 | 20.25 | 0.01 | 0.05 | 19.91 | 20.25 | 19.91 | 5331 |
| 1715289720 | 20.24 | 0.14 | 0.70 | 20 | 20.25 | 19.86 | 1400 |
| 1715203200 | 20.1 | 0.1 | 0.50 | 20.1 | 20.1 | 20.1 | 1081 |
| 1715117340 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1715030940 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1714771740 | 20 | 0 | 0.00 | 20 | 20 | 20 | 126 |
| 1714684800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1714598400 | 20 | -0.3 | -1.48 | 19.91 | 20.3 | 19.91 | 3293 |
| 1714512600 | 20.3 | -0.05 | -0.25 | 19.99 | 20.5 | 19.99 | 6264 |
| 1714425900 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1714166700 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1714080300 | 20.35 | -0.1 | -0.49 | 20.2433 | 20.35 | 19.9 | 3622 |
| 1713994140 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1713907740 | 20.45 | -0.05 | -0.24 | 20.52 | 20.87 | 19.75 | 6201 |
| 1713821340 | 20.5 | -0.49 | -2.33 | 20.51 | 20.89 | 20.27 | 2200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
