|
Closing price on 5/25/2020
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.20 |
| Volume |
300 |
| Split-adjusted Price |
4.20 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
300
|
|
|
5/22/2020
|
+0.50 / +13.51%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.19
|
4.20
|
5,600
|
|
|
5/21/2020
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
7,100
|
|
|
5/20/2020
|
+0.40 / +13.33%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.29
|
3.40
|
6,700
|
|
|
5/19/2020
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,000
|
|
|
5/18/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
7,000
|
|
|
5/15/2020
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,000
|
|
|
5/14/2020
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,700
|
|
|
5/13/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
11,900
|
|
|
5/12/2020
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,900
|
|
|
5/11/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
5/8/2020
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
900
|
|
|
5/7/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.09
|
3.10
|
16,400
|
|
|
5/6/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
16,000
|
|
|
5/5/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
4/29/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,100
|
|
|
4/28/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,800
|
|
|
4/27/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,200
|
|
|
4/24/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
7,800
|
|
|
4/23/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,800
|
|
|
4/22/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,000
|
|
|
4/21/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
800
|
|
|
4/20/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
4/17/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
2,600
|
|
|
4/16/2020
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
200
|
|
|
4/15/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
4/14/2020
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
4/13/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
4/10/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|