PASSUR AEROSPACE $2.75

down -0.25


20/5/2013 09:20 AM  |  OTC : PSSR  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

PSSR historical data

Date Open High Low Close Volume
5/20/2013 2.76 2.76 2.75 2.75 5
5/17/2013 3.00 3.00 3.00 3.00 70
5/16/2013 3.01 3.01 3.00 3.00 51
5/15/2013 3.01 3.01 3.01 3.01 0
5/14/2013 3.01 3.01 3.01 3.01 0
5/13/2013 3.27 3.27 3.01 3.01 5
5/10/2013 3.31 3.31 3.31 3.31 0
5/9/2013 3.31 3.31 3.31 3.31 0
5/8/2013 3.31 3.31 3.31 3.31 0
5/7/2013 3.31 3.31 3.31 3.31 0
5/6/2013 3.31 3.31 3.31 3.31 0
5/3/2013 3.31 3.31 3.31 3.31 0
5/2/2013 3.31 3.31 3.31 3.31 0
5/1/2013 3.31 3.31 3.31 3.31 0
4/30/2013 3.31 3.31 3.31 3.31 0
4/29/2013 3.31 3.31 3.31 3.31 0
4/26/2013 3.31 3.31 3.31 3.31 0
4/25/2013 3.31 3.31 3.31 3.31 0
4/24/2013 3.31 3.31 3.31 3.31 2
4/23/2013 3.31 3.31 3.31 3.31 0
4/22/2013 3.31 3.31 3.31 3.31 0
4/19/2013 3.31 3.31 3.31 3.31 0
4/18/2013 3.31 3.31 3.31 3.31 0
4/17/2013 3.31 3.31 3.31 3.31 0
4/16/2013 3.75 3.75 3.31 3.31 13
4/15/2013 3.35 3.35 3.35 3.35 0
4/12/2013 3.35 3.35 3.35 3.35 0
4/11/2013 3.35 3.35 3.35 3.35 0
4/10/2013 3.35 3.35 3.35 3.35 0
4/9/2013 3.35 3.35 3.35 3.35 0
4/8/2013 3.35 3.35 3.35 3.35 1
4/5/2013 3.35 3.35 3.35 3.35 0
4/4/2013 3.35 3.35 3.35 3.35 0
4/3/2013 3.35 3.35 3.35 3.35 0
4/2/2013 3.35 3.35 3.35 3.35 0
4/1/2013 3.35 3.35 3.35 3.35 0
3/28/2013 3.35 3.35 3.35 3.35 0
3/27/2013 3.65 3.65 3.35 3.35 4
3/26/2013 3.60 3.60 3.60 3.60 0
3/25/2013 3.60 3.60 3.60 3.60 0
3/22/2013 3.60 3.60 3.60 3.60 0
3/21/2013 3.60 3.60 3.60 3.60 0
3/20/2013 3.60 3.60 3.60 3.60 1
3/19/2013 4.00 4.00 4.00 4.00 0
3/18/2013 4.00 4.00 4.00 4.00 0
3/15/2013 4.00 4.00 4.00 4.00 0
3/14/2013 4.00 4.00 4.00 4.00 0
3/13/2013 4.00 4.00 4.00 4.00 0
3/12/2013 4.00 4.00 4.00 4.00 0
3/11/2013 4.00 4.00 4.00 4.00 0
3/8/2013 4.00 4.00 4.00 4.00 0
3/7/2013 4.00 4.00 4.00 4.00 0
3/6/2013 4.00 4.00 4.00 4.00 0
3/5/2013 4.00 4.00 4.00 4.00 0
3/4/2013 4.00 4.00 4.00 4.00 0
3/1/2013 4.00 4.00 4.00 4.00 0
2/28/2013 4.00 4.00 4.00 4.00 0
2/27/2013 4.00 4.00 4.00 4.00 0
2/26/2013 4.00 4.00 4.00 4.00 0
2/25/2013 4.00 4.00 4.00 4.00 39
2/22/2013 3.10 3.10 3.10 3.10 0
2/21/2013 3.10 3.10 3.10 3.10 0
2/20/2013 3.10 3.10 3.10 3.10 0
2/19/2013 3.10 3.10 3.10 3.10 0
2/15/2013 3.10 3.10 3.10 3.10 0
2/14/2013 3.10 3.10 3.10 3.10 0
2/13/2013 3.10 3.10 3.10 3.10 0
2/12/2013 3.10 3.10 3.10 3.10 0
2/11/2013 3.10 3.10 3.10 3.10 4
2/8/2013 4.16 4.16 4.16 4.16 0
2/7/2013 4.16 4.16 4.16 4.16 0
2/6/2013 4.16 4.16 4.16 4.16 0
2/5/2013 4.16 4.16 4.16 4.16 0
2/4/2013 4.16 4.16 4.16 4.16 0
2/1/2013 4.16 4.16 4.16 4.16 0
1/31/2013 4.16 4.16 4.16 4.16 0
1/30/2013 4.16 4.16 4.16 4.16 0
1/29/2013 4.16 4.16 4.16 4.16 8
1/28/2013 4.20 4.20 4.20 4.20 1
1/25/2013 4.45 4.45 4.45 4.45 0
1/24/2013 4.45 4.45 4.45 4.45 0
1/23/2013 4.30 4.45 4.30 4.45 9
1/22/2013 4.16 4.16 4.16 4.16 0
1/18/2013 4.16 4.16 4.16 4.16 0
1/17/2013 4.16 4.16 4.16 4.16 0
1/16/2013 4.16 4.16 4.16 4.16 0
1/15/2013 4.16 4.16 4.16 4.16 0
1/14/2013 4.16 4.16 4.16 4.16 3
1/11/2013 4.15 4.15 4.15 4.15 0
1/10/2013 4.15 4.15 4.15 4.15 0
1/9/2013 4.15 4.15 4.15 4.15 0
1/8/2013 4.15 4.15 4.15 4.15 0
1/7/2013 4.15 4.15 4.15 4.15 0
1/4/2013 4.00 4.15 4.00 4.15 2
1/3/2013 3.80 3.80 3.80 3.80 0
1/2/2013 3.80 3.80 3.80 3.80 0
12/31/2012 3.80 3.80 3.80 3.80 0
12/28/2012 3.80 3.80 3.80 3.80 0
12/27/2012 3.80 3.80 3.80 3.80 0
12/26/2012 3.80 3.80 3.80 3.80 0
Marketplace
Trading Center