Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profile Solutions Inc (OP: PSIQ )

N/A UNCHANGED
Last Price Updated: 1:24 PM EST, Nov 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
May 30, 2018 0.0450 0.0450 0.0450 0.0450 769 -0.04(-43.75%)
May 29, 2018 0.0800 0.0800 0.0800 0.0800 92,914 +0.00(+0.00%)
May 25, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 23, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 21, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 18, 2018 0.0800 0.0800 0.0700 0.0700 2,600 +0.01(+16.67%)
May 17, 2018 0.0430 0.0600 0.0430 0.0600 10,250 +0.01(+26.85%)
May 16, 2018 0.0510 0.0600 0.0473 0.0473 25,099 +0.00(+7.50%)
May 14, 2018 0.0440 0.0440 0.0440 0 -0.01(-18.52%)
May 10, 2018 0.0540 0.0540 0.0540 0 -0.01(-12.90%)
May 09, 2018 0.0540 0.0620 0.0540 0.0620 2,000 -0.01(-11.43%)
May 07, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 04, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 03, 2018 0.0700 0.0700 0.0700 0.0700 100 +0.01(+16.67%)
May 02, 2018 0.0580 0.0600 0.0580 0.0600 19,975 +0.00(+3.27%)
Apr 27, 2018 0.0581 0.0581 0.0581 0 -0.00(-3.17%)
Apr 24, 2018 0.0600 0.0600 0.0600 0 -0.04(-39.39%)
Apr 23, 2018 0.0990 0.0990 0.0990 0.0990 140 +0.01(+16.47%)
Apr 20, 2018 0.0600 0.0850 0.0600 0.0850 20,000 +0.00(+0.00%)
Apr 19, 2018 0.0850 0.0850 0.0850 0.0850 400 -0.00(-5.03%)
Apr 18, 2018 0.0800 0.0990 0.0800 0.0895 10,200 +0.03(+49.17%)
Apr 16, 2018 0.0600 0.0600 0.0600 0 -0.02(-28.49%)
Apr 13, 2018 0.0839 0.0839 0.0839 0.0839 1,000 +0.00(+0.00%)
Apr 12, 2018 0.0839 0.0839 0.0839 0.0839 600 +0.01(+15.09%)
Apr 11, 2018 0.0550 0.0729 0.0550 0.0729 40,000 +0.01(+21.50%)
Apr 10, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+17.65%)
Apr 09, 2018 0.0510 0.0510 0.0510 0.0510 4,100 -0.04(-43.33%)
Apr 05, 2018 0.0900 0.0900 0.0900 0 +0.04(+68.22%)
Apr 04, 2018 0.0455 0.1000 0.0455 0.0535 20,700 -0.05(-46.50%)
Apr 02, 2018 0.1000 0.1000 0.1000 0 +0.05(+100.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 -0.01(-11.24%)
Mar 28, 2018 0.0381 0.1000 0.0381 0.0563 36,764 -0.01(-19.53%)
Mar 27, 2018 0.0660 0.0700 0.0560 0.0700 17,142 +0.00(+0.00%)
Mar 26, 2018 0.0760 0.0760 0.0700 0.0700 44,000 -0.01(-17.65%)
Mar 20, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 19, 2018 0.0810 0.1000 0.0810 0.1000 6,220 +0.02(+20.48%)
Mar 16, 2018 0.0830 0.1000 0.0830 0.0830 36,700 +0.00(+1.84%)
Mar 14, 2018 0.0815 0.0815 0.0815 0 -0.02(-18.50%)
Mar 13, 2018 0.0952 0.1000 0.0952 0.1000 17,080 +0.00(+5.04%)
Mar 12, 2018 0.0952 0.0952 0.0926 0.0952 36,350 -0.01(-7.21%)
Mar 09, 2018 0.1200 0.1200 0.0950 0.1026 73,033 -0.02(-14.50%)
Mar 08, 2018 0.1098 0.1200 0.0872 0.1200 92,410 -0.02(-14.29%)
Mar 07, 2018 0.1400 0.1400 0.1400 0.1400 250 +0.00(+0.00%)
Mar 06, 2018 0.1600 0.1600 0.0831 0.1400 11,275 -0.02(-12.50%)
Mar 05, 2018 0.1600 0.1600 0.1600 0.1600 1,025 +0.01(+6.67%)
Mar 02, 2018 0.1500 0.1500 0.1500 0.1500 4,215 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.