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

(TSV: PLSR )

1.250 +0.080 (+6.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 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 22, 2024 1.170 1.250 1.170 1.250 150,089 +0.08(+6.84%)
May 21, 2024 1.170 1.170 1.140 1.170 324,179 +0.00(+0.00%)
May 17, 2024 1.170 0 +0.10(+9.35%)
May 16, 2024 1.070 1.100 1.040 1.070 80,983 +0.00(+0.00%)
May 15, 2024 1.160 1.180 1.070 1.070 100,459 -0.10(-8.55%)
May 14, 2024 1.140 1.170 1.140 1.170 249,239 +0.03(+2.63%)
May 13, 2024 1.170 1.180 1.020 1.140 487,098 -0.03(-2.56%)
May 10, 2024 1.190 1.200 1.150 1.170 197,945 -0.02(-1.68%)
May 09, 2024 1.170 1.200 1.170 1.190 132,828 +0.01(+0.85%)
May 08, 2024 1.180 1.200 1.170 1.180 141,984 +0.01(+0.85%)
May 07, 2024 1.220 1.220 1.160 1.170 152,313 -0.04(-3.31%)
May 06, 2024 1.320 1.320 1.170 1.210 197,190 -0.09(-6.92%)
May 03, 2024 1.200 1.310 1.190 1.300 194,689 +0.11(+9.24%)
May 02, 2024 1.200 1.200 1.170 1.190 38,016 -0.01(-0.83%)
May 01, 2024 1.200 1.240 1.190 1.200 42,534 +0.00(+0.00%)
Apr 30, 2024 1.210 1.220 1.190 1.200 19,802 +0.01(+0.84%)
Apr 29, 2024 1.220 1.250 1.190 1.190 48,934 -0.06(-4.80%)
Apr 26, 2024 1.200 1.250 1.200 1.250 110,278 +0.05(+4.17%)
Apr 25, 2024 1.200 1.240 1.170 1.200 119,000 +0.02(+1.69%)
Apr 24, 2024 1.250 1.260 1.140 1.180 155,085 -0.07(-5.60%)
Apr 23, 2024 1.290 1.300 1.220 1.250 76,528 -0.06(-4.58%)
Apr 22, 2024 1.200 1.350 1.200 1.310 169,055 +0.11(+9.17%)
Apr 19, 2024 1.190 1.200 1.130 1.200 104,821 +0.01(+0.84%)
Apr 18, 2024 1.180 1.200 1.170 1.190 81,187 +0.02(+1.71%)
Apr 17, 2024 1.200 1.200 1.170 1.170 73,899 -0.02(-1.68%)
Apr 16, 2024 1.200 1.210 1.160 1.190 33,099 +0.01(+0.85%)
Apr 15, 2024 1.200 1.200 1.180 1.180 60,358 -0.02(-1.67%)
Apr 12, 2024 1.190 1.200 1.170 1.200 40,481 +0.00(+0.00%)
Apr 11, 2024 1.160 1.210 1.150 1.200 128,681 +0.02(+1.69%)
Apr 10, 2024 1.290 1.300 1.160 1.180 239,640 -0.11(-8.53%)
Apr 09, 2024 1.180 1.350 1.180 1.290 238,580 +0.11(+9.32%)
Apr 08, 2024 1.180 1.270 1.150 1.180 155,455 +0.03(+2.61%)
Apr 05, 2024 1.190 1.220 1.120 1.150 152,368 -0.04(-3.36%)
Apr 04, 2024 1.310 1.360 1.130 1.190 182,437 -0.08(-6.30%)
Apr 03, 2024 1.050 1.330 1.040 1.270 360,765 +0.20(+18.69%)
Apr 02, 2024 1.040 1.070 1.020 1.070 38,135 +0.04(+3.88%)
Apr 01, 2024 0.9900 1.050 0.9800 1.030 117,920 +0.07(+7.29%)
Mar 28, 2024 0.9600 0 -0.08(-7.69%)
Mar 27, 2024 0.9800 1.070 0.9800 1.040 82,463 +0.04(+4.00%)
Mar 26, 2024 1.120 1.130 0.9600 1.000 248,254 -0.15(-13.04%)
Mar 25, 2024 1.200 1.220 1.110 1.150 175,279 -0.10(-8.00%)
Mar 22, 2024 1.250 1.250 1.190 1.250 68,903 +0.00(+0.00%)
Mar 21, 2024 1.130 1.270 1.130 1.250 122,401 +0.12(+10.62%)
Mar 20, 2024 1.180 1.240 1.130 1.130 78,891 -0.04(-3.42%)
Mar 19, 2024 1.250 1.270 1.080 1.170 196,023 -0.05(-4.10%)
Mar 18, 2024 1.370 1.430 1.150 1.220 352,412 -0.13(-9.63%)
Mar 15, 2024 1.330 1.410 1.310 1.350 287,995 +0.02(+1.50%)
Mar 14, 2024 1.370 1.390 1.240 1.330 335,136 -0.08(-5.67%)
Mar 13, 2024 1.320 1.420 1.290 1.410 186,923 +0.13(+10.16%)
Mar 12, 2024 1.380 1.500 1.280 1.280 510,000 -0.16(-11.11%)
Mar 11, 2024 1.410 1.520 1.360 1.440 372,895 +0.06(+4.35%)
Mar 08, 2024 1.380 1.500 1.300 1.380 512,028 +0.07(+5.34%)
Mar 07, 2024 1.400 1.570 1.280 1.310 358,685 -0.03(-2.24%)
Mar 06, 2024 1.130 1.450 1.130 1.340 676,837 +0.26(+24.07%)
Mar 05, 2024 1.640 1.650 1.070 1.080 732,583 -0.51(-32.08%)
Mar 04, 2024 1.290 1.700 1.220 1.590 1,913,669 +0.59(+59.00%)
Mar 01, 2024 0.7600 1.060 0.7500 1.000 653,849 +0.23(+29.87%)
Feb 29, 2024 0.6400 0.7700 0.5700 0.7700 894,832 +0.24(+45.28%)
Feb 28, 2024 0.5200 0.5500 0.4950 0.5300 67,112 -0.02(-3.64%)
Feb 27, 2024 0.5200 0.5500 0.4700 0.5500 108,210 +0.02(+3.77%)
Feb 26, 2024 0.5500 0.5500 0.5300 0.5300 132,555 +0.00(+0.00%)
Feb 23, 2024 0.5100 0.5300 0.4350 0.5300 308,684 -0.01(-1.85%)
Feb 22, 2024 0.5400 0.5600 0.4950 0.5400 290,071 +0.02(+3.85%)
Feb 21, 2024 0.4900 0.5400 0.4900 0.5200 269,244 +0.04(+7.22%)
Feb 20, 2024 0.5000 0.5300 0.4850 0.4850 160,229 +0.00(+0.00%)
Feb 16, 2024 0.4850 0 +0.05(+11.49%)
Feb 15, 2024 0.4300 0.4400 0.4200 0.4350 54,500 +0.01(+2.35%)
Feb 14, 2024 0.4200 0.4250 0.4200 0.4250 32,000 +0.00(+0.00%)
Feb 13, 2024 0.4250 0.4250 0.3600 0.4250 229,008 -0.01(-2.30%)
Feb 12, 2024 0.4350 0.4350 0.4300 0.4350 122,318 +0.01(+1.16%)
Feb 09, 2024 0.4500 0.4500 0.4300 0.4300 101,846 -0.05(-10.42%)
Feb 08, 2024 0.4400 0.4800 0.4400 0.4800 139,500 +0.04(+9.09%)
Feb 07, 2024 0.4500 0.4500 0.4300 0.4400 80,600 -0.01(-2.22%)
Feb 06, 2024 0.4400 0.4500 0.4400 0.4500 123,400 +0.01(+2.27%)
Feb 05, 2024 0.4500 0.4500 0.4200 0.4400 149,600 +0.02(+4.76%)
Feb 02, 2024 0.4150 0.4400 0.4150 0.4200 127,297 +0.02(+5.00%)
Feb 01, 2024 0.4500 0.4500 0.3900 0.4000 89,643 -0.05(-11.11%)
Jan 31, 2024 0.4400 0.4500 0.4400 0.4500 101,133 +0.01(+2.27%)
Jan 30, 2024 0.4400 0.4500 0.4300 0.4400 212,145 +0.00(+0.00%)
Jan 29, 2024 0.4100 0.4400 0.4100 0.4400 71,450 +0.04(+11.39%)
Jan 26, 2024 0.3800 0.4100 0.3800 0.3950 218,930 +0.02(+5.33%)
Jan 25, 2024 0.3750 0.3800 0.3750 0.3750 27,615 +0.00(+0.00%)
Jan 24, 2024 0.3800 0.3800 0.3750 0.3750 16,015 -0.01(-1.32%)
Jan 23, 2024 0.3600 0.3800 0.3600 0.3800 35,667 +0.04(+11.76%)
Jan 22, 2024 0.3800 0.3800 0.3400 0.3400 136,890 -0.04(-10.53%)
Jan 19, 2024 0.3500 0.3800 0.3400 0.3800 59,500 +0.04(+11.76%)
Jan 18, 2024 0.3500 0.3700 0.3400 0.3400 25,776 -0.02(-5.56%)
Jan 17, 2024 0.3700 0.3700 0.3600 0.3600 9,000 -0.01(-2.70%)
Jan 16, 2024 0.3300 0.3700 0.3250 0.3700 40,600 +0.04(+12.12%)
Jan 15, 2024 0.3550 0.3550 0.3300 0.3300 50,600 -0.03(-8.33%)
Jan 12, 2024 0.3650 0.3650 0.3300 0.3600 33,075 -0.01(-2.70%)
Jan 11, 2024 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Jan 10, 2024 0.3900 0.4400 0.3800 0.3800 101,890 +0.01(+2.70%)
Jan 09, 2024 0.3350 0.4000 0.3350 0.3700 72,040 +0.04(+12.12%)
Jan 08, 2024 0.2800 0.3350 0.2750 0.3300 227,572 +0.03(+8.20%)
Jan 05, 2024 0.3250 0.3300 0.3050 0.3050 65,006 -0.03(-7.58%)
Jan 04, 2024 0.2900 0.3400 0.2900 0.3300 133,500 +0.04(+13.79%)
Jan 03, 2024 0.3150 0.3150 0.2900 0.2900 36,000 -0.03(-7.94%)
Jan 02, 2024 0.3000 0.3250 0.3000 0.3150 147,371 +0.02(+6.78%)
Dec 29, 2023 0.2950 0 -0.03(-9.23%)
Dec 28, 2023 0.3450 0.3550 0.3200 0.3250 54,700 -0.02(-4.41%)
Dec 27, 2023 0.3300 0.3450 0.3250 0.3400 81,366 +0.01(+3.03%)
Dec 22, 2023 0.3300 0 -0.01(-2.94%)
Dec 21, 2023 0.3400 0.3400 0.3300 0.3400 12,159 +0.00(+0.00%)
Dec 20, 2023 0.3800 0.3800 0.3300 0.3400 148,230 -0.04(-10.53%)
Dec 19, 2023 0.3600 0.3900 0.3600 0.3800 209,529 +0.02(+5.56%)
Dec 18, 2023 0.3400 0.3600 0.3350 0.3600 118,894 +0.02(+7.46%)
Dec 15, 2023 0.3400 0.3400 0.3100 0.3350 114,840 -0.01(-1.47%)
Dec 14, 2023 0.3000 0.4300 0.3000 0.3400 228,230 +0.03(+7.94%)
Dec 13, 2023 0.2450 0.3500 0.2450 0.3150 294,938 +0.07(+26.00%)
Dec 12, 2023 0.2500 0.2500 0.2400 0.2500 165,933 +0.00(+0.00%)
Dec 11, 2023 0.2300 0.2500 0.2300 0.2500 32,600 +0.03(+13.64%)
Dec 08, 2023 0.2300 0.2500 0.2000 0.2200 147,000 -0.01(-4.35%)
Dec 07, 2023 0.2300 0.2300 0.2300 0.2300 14,000 -0.01(-6.12%)
Dec 06, 2023 0.2600 0.2600 0.2400 0.2450 223,900 +0.04(+16.67%)
Dec 05, 2023 0.2300 0.2550 0.2100 0.2100 58,111 +0.01(+2.44%)
Dec 04, 2023 0.2050 0.2050 0.2050 0.2050 9,255 -0.01(-2.38%)
Dec 01, 2023 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+5.00%)
Nov 30, 2023 0.2000 0.2000 0.2000 0.2000 56,000 +0.00(+0.00%)
Nov 29, 2023 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Nov 28, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Nov 27, 2023 0.2000 0.2000 0.1950 0.1950 6,000 -0.01(-2.50%)
Nov 24, 2023 0.2000 0.2000 0.2000 0.2000 11,040 +0.01(+2.56%)
Nov 22, 2023 0.1950 0 +0.00(+0.00%)
Nov 21, 2023 0.2250 0.2250 0.1950 0.1950 46,827 -0.01(-7.14%)
Nov 20, 2023 0.2200 0.2200 0.2100 0.2100 5,200 +0.00(+0.00%)
Nov 17, 2023 0.2200 0.2300 0.2100 0.2100 17,500 +0.00(+0.00%)
Nov 16, 2023 0.2100 0.2100 0.2100 0.2100 93,000 +0.00(+0.00%)
Nov 15, 2023 0.2000 0.2100 0.1950 0.2100 27,500 +0.01(+7.69%)
Nov 14, 2023 0.2100 0.2100 0.1950 0.1950 10,400 -0.02(-9.30%)
Nov 13, 2023 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+2.38%)
Nov 10, 2023 0.2350 0.2350 0.2050 0.2100 58,916 -0.03(-12.50%)
Nov 07, 2023 0.2400 0 +0.00(+0.00%)
Nov 06, 2023 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-2.04%)
Nov 03, 2023 0.2500 0.2500 0.2450 0.2450 32,205 +0.01(+2.08%)
Nov 02, 2023 0.2400 0.2450 0.2400 0.2400 41,000 +0.00(+0.00%)
Nov 01, 2023 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Oct 31, 2023 0.2400 0.2400 0.2400 0.2400 1,479 +0.00(+0.00%)
Oct 30, 2023 0.2350 0.2400 0.2350 0.2400 7,000 +0.01(+2.13%)
Oct 26, 2023 0.2350 0 +0.01(+6.82%)
Oct 25, 2023 0.2300 0.2300 0.2200 0.2200 17,000 -0.01(-4.35%)
Oct 20, 2023 0.2300 0 -0.00(-2.13%)
Oct 19, 2023 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+2.17%)
Oct 18, 2023 0.2400 0.2400 0.2300 0.2300 11,000 +0.00(+0.00%)
Oct 17, 2023 0.3000 0.3000 0.2300 0.2300 66,480 -0.04(-14.81%)
Oct 16, 2023 0.2350 0.2700 0.2300 0.2700 72,500 +0.04(+17.39%)
Oct 10, 2023 0.2300 0 +0.01(+2.22%)
Oct 06, 2023 0.2250 0 -0.01(-2.17%)
Oct 05, 2023 0.2350 0.2500 0.2300 0.2300 107,000 +0.00(+0.00%)
Oct 04, 2023 0.2400 0.2400 0.2300 0.2300 19,000 -0.02(-8.00%)
Oct 03, 2023 0.2350 0.2500 0.2250 0.2500 10,400 +0.01(+4.17%)
Oct 02, 2023 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-4.00%)
Sep 29, 2023 0.2600 0.2600 0.2500 0.2500 3,000 -0.01(-3.85%)
Sep 28, 2023 0.2650 0.2700 0.2600 0.2600 24,000 -0.01(-3.70%)
Sep 26, 2023 0.2700 0 +0.02(+8.00%)
Sep 25, 2023 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+6.38%)
Sep 22, 2023 0.2400 0.2400 0.2350 0.2350 3,000 -0.01(-2.08%)
Sep 21, 2023 0.2600 0.2600 0.2400 0.2400 15,240 -0.02(-5.88%)
Sep 20, 2023 0.2480 0.2550 0.2480 0.2550 20,693 +0.02(+6.25%)
Sep 19, 2023 0.2500 0.2500 0.2400 0.2400 27,701 -0.01(-4.00%)
Sep 18, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Sep 15, 2023 0.2500 0.2500 0.2500 0.2500 4,507 -0.01(-3.85%)
Sep 14, 2023 0.2650 0.2650 0.2600 0.2600 4,500 -0.01(-1.89%)
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.