PSB Holdings Inc (QX) (PSBQ)
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 | -0.19 | -0.733874082657 | 25.89 | 25.89 | 25.1201 | 1880 | 25.73420728 | CS |
| 4 | -0.25 | -0.963391136802 | 25.95 | 26.5 | 25.1201 | 2431 | 26.09022899 | CS |
| 12 | -0.3 | -1.15384615385 | 26 | 26.5 | 25.02 | 3556 | 26.00563012 | CS |
| 26 | 0.7 | 2.8 | 25 | 28 | 24.9 | 3326 | 26.18637383 | CS |
| 52 | 5.46 | 26.976284585 | 20.24 | 28 | 19.75 | 3721 | 24.14564427 | CS |
| 156 | -0.15 | -0.580270793037 | 25.85 | 28 | 19.75 | 3321 | 23.12223636 | CS |
| 260 | 2.2 | 9.36170212766 | 23.5 | 28 | 17.2 | 2949 | 22.94639707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 25.7 | 0.02 | 0.08 | 25.74 | 25.74 | 25.21 | 6900 |
| 1743110880 | 25.68 | -0.06 | -0.23 | 25.23 | 25.75 | 25.2 | 4699 |
| 1743024540 | 25.74 | -0.01 | -0.04 | 25.5625 | 25.75 | 25.1201 | 2449 |
| 1742938140 | 25.75 | -0.1 | -0.39 | 25.7 | 25.75 | 25.7 | 200 |
| 1742851200 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.75 | 1150 |
| 1742592540 | 25.85 | -0.04 | -0.15 | 25.89 | 25.89 | 25.75 | 900 |
| 1742505960 | 25.89 | 0.13 | 0.50 | 25.79 | 25.89 | 25.76 | 901 |
| 1742419800 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1742333400 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1742246880 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1741987680 | 25.76 | -0.34 | -1.30 | 25.77 | 26 | 25.76 | 2302 |
| 1741901340 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1741814940 | 26.1 | -0.09 | -0.34 | 25.68 | 26.1 | 25.68 | 1279 |
| 1741728480 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 100 |
| 1741641600 | 26.19 | -0.01 | -0.04 | 25.77 | 26.19 | 25.66 | 6248 |
| 1741386540 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1741300140 | 26.2 | 0.44 | 1.71 | 26.2 | 26.2 | 26.2 | 1620 |
| 1741213440 | 25.76 | -0.74 | -2.79 | 25.76 | 25.76 | 25.76 | 2000 |
| 1741127160 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1741040760 | 26.5 | 0.4 | 1.53 | 25.56 | 26.5 | 25.56 | 10000 |
| 1740781260 | 26.1 | 0.11 | 0.42 | 25.95 | 26.1 | 25.95 | 2616 |
| 1740695340 | 25.99 | -0.01 | -0.04 | 25.58 | 26 | 25.57 | 40050 |
| 1740608880 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1740522480 | 26 | 0 | 0.00 | 25.75 | 26 | 25.61 | 4599 |
| 1740435600 | 26 | -0.1 | -0.38 | 25.56 | 26 | 25.56 | 3100 |
| 1740176880 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1740090480 | 26.1 | 0 | 0.00 | 25.83 | 26.1 | 25.56 | 300 |
| 1740003960 | 26.1 | -0.1 | -0.38 | 26 | 26.1 | 26 | 608 |
| 1739917740 | 26.2 | 0.25 | 0.96 | 25.95 | 26.2 | 25.95 | 1654 |
| 1739572020 | 25.95 | 0.35 | 1.37 | 25.95 | 25.95 | 25.95 | 311 |
| 1739485320 | 25.6 | 0 | 0.00 | 25.45 | 25.95 | 25.45 | 9005 |
| 1739398920 | 25.6 | -0.15 | -0.58 | 25.76 | 25.76 | 25.6 | 1050 |
| 1739312400 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1739226000 | 25.75 | -0.39 | -1.49 | 26.14 | 26.14 | 25.75 | 3105 |
| 1738966800 | 26.14 | 0 | 0.00 | 26.14 | 26.14 | 26.14 | 0 |
| 1738880400 | 26.14 | -0.01 | -0.04 | 25.85 | 26.15 | 25.85 | 3577 |
| 1738794000 | 26.15 | -0.1 | -0.38 | 26.15 | 26.15 | 26.15 | 100 |
| 1738708140 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1738621740 | 26.25 | 0.3 | 1.16 | 25.93 | 26.25 | 25.93 | 526 |
| 1738362000 | 25.95 | -0.05 | -0.19 | 26 | 26 | 25.95 | 6098 |
| 1738276140 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738189740 | 26 | 0 | 0.00 | 26 | 26 | 25.59 | 1917 |
| 1738103280 | 26 | 0 | 0.00 | 25.56 | 26 | 25.56 | 1100 |
| 1738016820 | 26 | 0.35 | 1.36 | 25.6036 | 26.25 | 25.55 | 5675 |
| 1737757440 | 25.65 | -0.05 | -0.19 | 25.5 | 25.65 | 25.5 | 1149 |
| 1737670980 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1737584580 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1737498180 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1737152580 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1737066180 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1736979780 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1736893380 | 25.7 | 0.03 | 0.12 | 25.02 | 25.7 | 25.02 | 1296 |
| 1736806800 | 25.67 | -0.08 | -0.31 | 25.5225 | 25.69 | 25.5225 | 760 |
| 1736547720 | 25.75 | -0.25 | -0.96 | 25.04 | 25.75 | 25.04 | 350 |
| 1736375340 | 26 | -0.25 | -0.95 | 25.75 | 26 | 25.595 | 3606 |
| 1736288760 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1736202360 | 26.25 | 0 | 0.00 | 25.61 | 26.44 | 25.51 | 8181 |
| 1735942980 | 26.25 | 0.26 | 1.00 | 26 | 26.25 | 26 | 4100 |
| 1735856700 | 25.99 | -0.51 | -1.92 | 26.5 | 26.5 | 25.1801 | 6010 |
| 1735683960 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 260 |
| 1735597740 | 26.5 | 0.25 | 0.95 | 26.5 | 26.5 | 26.5 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
