PSM HOLDINGS $0.27


23/5/2013 12:23 PM  |  OTC : PSMH  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

PSMH historical data

Date Open High Low Close Volume
5/23/2013 0.27 0.27 0.27 0.27 465
5/22/2013 0.32 0.32 0.30 0.30 88
5/21/2013 0.30 0.30 0.30 0.30 50
5/20/2013 0.31 0.34 0.27 0.34 201
5/17/2013 0.27 0.34 0.27 0.34 621
5/16/2013 0.35 0.35 0.35 0.35 0
5/15/2013 0.35 0.35 0.35 0.35 0
5/14/2013 0.35 0.35 0.35 0.35 0
5/13/2013 0.35 0.35 0.35 0.35 0
5/10/2013 0.35 0.35 0.35 0.35 0
5/9/2013 0.35 0.35 0.35 0.35 0
5/8/2013 0.34 0.38 0.34 0.35 700
5/7/2013 0.30 0.31 0.30 0.31 80
5/6/2013 0.33 0.33 0.33 0.33 0
5/3/2013 0.33 0.33 0.33 0.33 259
5/2/2013 0.31 0.33 0.31 0.33 25
5/1/2013 0.34 0.34 0.34 0.34 50
4/30/2013 0.32 0.32 0.32 0.32 12
4/29/2013 0.32 0.32 0.32 0.32 50
4/26/2013 0.32 0.32 0.32 0.32 50
4/25/2013 0.32 0.32 0.32 0.32 16
4/24/2013 0.32 0.32 0.32 0.32 100
4/23/2013 0.30 0.30 0.30 0.30 119
4/22/2013 0.31 0.32 0.30 0.30 277
4/19/2013 0.31 0.31 0.31 0.31 0
4/18/2013 0.31 0.31 0.31 0.31 35
4/17/2013 0.30 0.30 0.30 0.30 0
4/16/2013 0.33 0.33 0.30 0.30 1013
4/15/2013 0.35 0.35 0.35 0.35 0
4/12/2013 0.35 0.35 0.35 0.35 0
4/11/2013 0.35 0.35 0.35 0.35 100
4/10/2013 0.33 0.33 0.33 0.33 0
4/9/2013 0.33 0.33 0.33 0.33 0
4/8/2013 0.34 0.34 0.33 0.33 202
4/5/2013 0.34 0.34 0.34 0.34 0
4/4/2013 0.35 0.35 0.34 0.34 200
4/3/2013 0.37 0.37 0.37 0.37 5
4/2/2013 0.35 0.37 0.35 0.37 10
4/1/2013 0.35 0.35 0.35 0.35 0
3/28/2013 0.34 0.35 0.34 0.35 75
3/27/2013 0.34 0.34 0.34 0.34 0
3/26/2013 0.34 0.34 0.34 0.34 155
3/25/2013 0.34 0.34 0.34 0.34 117
3/22/2013 0.35 0.35 0.35 0.35 145
3/21/2013 0.37 0.37 0.37 0.37 15
3/20/2013 0.37 0.37 0.37 0.37 5
3/19/2013 0.37 0.37 0.37 0.37 0
3/18/2013 0.37 0.37 0.37 0.37 0
3/15/2013 0.37 0.37 0.37 0.37 0
3/14/2013 0.36 0.37 0.36 0.37 370
3/13/2013 0.38 0.38 0.38 0.38 0
3/12/2013 0.37 0.38 0.37 0.38 305
3/11/2013 0.38 0.38 0.38 0.38 0
3/8/2013 0.42 0.42 0.38 0.38 239
3/7/2013 0.40 0.40 0.40 0.40 0
3/6/2013 0.40 0.40 0.40 0.40 102
3/5/2013 0.40 0.40 0.38 0.38 30
3/4/2013 0.40 0.40 0.40 0.40 0
3/1/2013 0.38 0.45 0.38 0.40 333
2/28/2013 0.38 0.38 0.38 0.38 50
2/27/2013 0.40 0.40 0.40 0.40 0
2/26/2013 0.40 0.40 0.40 0.40 0
2/25/2013 0.41 0.41 0.40 0.40 300
2/22/2013 0.44 0.44 0.44 0.44 8
2/21/2013 0.43 0.43 0.43 0.43 100
2/20/2013 0.45 0.45 0.45 0.45 0
2/19/2013 0.45 0.45 0.45 0.45 0
2/15/2013 0.45 0.45 0.45 0.45 0
2/14/2013 0.45 0.45 0.45 0.45 25
2/13/2013 0.45 0.45 0.45 0.45 140
2/12/2013 0.46 0.46 0.45 0.45 523
2/11/2013 0.50 0.50 0.50 0.50 47
2/8/2013 0.50 0.50 0.45 0.50 615
2/7/2013 0.42 0.50 0.40 0.50 1700
2/6/2013 0.42 0.42 0.40 0.40 260
2/5/2013 0.40 0.41 0.40 0.41 248
2/4/2013 0.41 0.41 0.41 0.41 95
2/1/2013 0.40 0.40 0.40 0.40 8
1/31/2013 0.42 0.42 0.41 0.41 49
1/30/2013 0.45 0.45 0.45 0.45 0
1/29/2013 0.43 0.45 0.43 0.45 175
1/28/2013 0.42 0.45 0.41 0.45 234
1/25/2013 0.43 0.43 0.42 0.42 108
1/24/2013 0.41 0.41 0.41 0.41 0
1/23/2013 0.35 0.41 0.35 0.41 280
1/22/2013 0.32 0.32 0.32 0.32 124
1/18/2013 0.32 0.32 0.32 0.32 0
1/17/2013 0.31 0.32 0.31 0.32 437
1/16/2013 0.28 0.30 0.28 0.30 94
1/15/2013 0.30 0.31 0.30 0.30 200
1/14/2013 0.29 0.30 0.27 0.27 705
1/11/2013 0.30 0.31 0.30 0.31 51
1/10/2013 0.31 0.31 0.31 0.31 0
1/9/2013 0.31 0.31 0.31 0.31 0
1/8/2013 0.31 0.31 0.31 0.31 31
1/7/2013 0.27 0.27 0.27 0.27 140
1/4/2013 0.27 0.27 0.27 0.27 50
1/3/2013 0.27 0.27 0.27 0.27 100
1/2/2013 0.27 0.27 0.27 0.27 69
12/31/2012 0.30 0.30 0.30 0.30 100
Marketplace
Trading Center