|
Closing price on 7/16/2019
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
3,000 |
| Split-adjusted Price |
5.09 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.09
|
3,000
|
|
|
7/15/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.09
|
3,900
|
|
|
7/12/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
0
|
|
|
7/11/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
1,300
|
|
|
7/10/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
100
|
|
|
7/9/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.09
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.09
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.09
|
0
|
|
|
7/4/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.09
|
0
|
|
|
7/3/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.98
|
5.09
|
10,600
|
|
|
7/2/2019
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.06
|
5.09
|
500
|
|
|
7/1/2019
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.15
|
5.34
|
200
|
|
|
6/28/2019
|
0.00 / 0.00%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.07
|
5.43
|
3,500
|
|
|
6/27/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.43
|
0
|
|
|
6/26/2019
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.43
|
100
|
|
|
6/25/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.09
|
4,800
|
|
|
6/24/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.09
|
0
|
|
|
6/21/2019
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.02
|
5.09
|
4,000
|
|
|
6/20/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
0
|
|
|
6/19/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
0
|
|
|
6/18/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
1,700
|
|
|
6/17/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
6,800
|
|
|
6/14/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
43,500
|
|
|
6/13/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
4,700
|
|
|
6/12/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
5,000
|
|
|
6/11/2019
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
4,000
|
|
|
6/10/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.34
|
0
|
|
|
6/7/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.34
|
0
|
|
|
6/6/2019
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.34
|
100
|
|
|
6/5/2019
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.02
|
5.43
|
2,700
|
|
|