PS International Group Lt... (PSIG)
0.45
-0.01 (-2.17%)
At close: Mar 28, 2025, 3:58 PM
0.45
0.65%
After-hours: Mar 28, 2025, 06:44 PM EDT
PSIG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | -0.01 | -2.13% | 36,097 |
| Mar 26, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.00 | 0.00% | 38,813 |
| Mar 25, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.01 | 2.17% | 67,020 |
| Mar 24, 2025 | 0.45 | 0.48 | 0.44 | 0.46 | 0.00 | 0.00% | 195,164 |
| Mar 21, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | -0.01 | -2.13% | 191,702 |
| Mar 20, 2025 | 0.48 | 0.50 | 0.43 | 0.47 | -0.03 | -6.00% | 159,504 |
| Mar 19, 2025 | 0.45 | 0.52 | 0.44 | 0.50 | 0.03 | 6.38% | 835,642 |
| Mar 18, 2025 | 0.44 | 0.50 | 0.44 | 0.47 | 0.01 | 2.17% | 895,800 |
| Mar 17, 2025 | 0.45 | 0.50 | 0.44 | 0.46 | 0.00 | 0.00% | 375,830 |
| Mar 14, 2025 | 0.46 | 0.50 | 0.44 | 0.46 | -0.02 | -4.17% | 226,848 |
| Mar 13, 2025 | 0.48 | 0.53 | 0.45 | 0.48 | -0.02 | -4.00% | 1,230,978 |
| Mar 12, 2025 | 0.43 | 0.52 | 0.43 | 0.50 | 0.07 | 16.28% | 408,606 |
| Mar 11, 2025 | 0.47 | 0.50 | 0.42 | 0.43 | -0.04 | -8.51% | 88,607 |
| Mar 10, 2025 | 0.47 | 0.51 | 0.44 | 0.47 | -0.02 | -4.08% | 26,350 |
| Mar 7, 2025 | 0.48 | 0.53 | 0.46 | 0.49 | -0.02 | -3.92% | 460,912 |
| Mar 6, 2025 | 0.46 | 0.56 | 0.45 | 0.51 | 0.04 | 8.51% | 305,700 |
| Mar 5, 2025 | 0.45 | 0.51 | 0.45 | 0.47 | 0.02 | 4.44% | 51,346 |
| Mar 4, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | -0.02 | -4.26% | 72,920 |
| Mar 3, 2025 | 0.45 | 0.48 | 0.43 | 0.47 | 0.00 | 0.00% | 113,097 |
| Feb 28, 2025 | 0.48 | 0.52 | 0.43 | 0.47 | -0.01 | -2.08% | 177,678 |
| Feb 27, 2025 | 0.48 | 0.52 | 0.45 | 0.48 | -0.01 | -2.04% | 224,495 |
| Feb 26, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | -0.07 | -12.50% | 175,856 |
| Feb 25, 2025 | 0.54 | 0.57 | 0.48 | 0.56 | 0.02 | 3.70% | 364,673 |
| Feb 24, 2025 | 0.54 | 0.63 | 0.48 | 0.54 | 0.03 | 5.88% | 1,529,907 |
| Feb 21, 2025 | 0.49 | 0.52 | 0.46 | 0.51 | 0.02 | 4.08% | 319,649 |
| Feb 20, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.00 | 0.00% | 39,600 |
| Feb 19, 2025 | 0.47 | 0.50 | 0.45 | 0.49 | 0.02 | 4.26% | 33,338 |
| Feb 18, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.01 | 2.17% | 45,684 |
| Feb 14, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | -0.01 | -2.13% | 47,367 |
| Feb 13, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.04 | 9.30% | 159,800 |
| Feb 12, 2025 | 0.42 | 0.46 | 0.41 | 0.43 | -0.01 | -2.27% | 66,691 |
| Feb 11, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.01 | 2.33% | 82,505 |
| Feb 10, 2025 | 0.47 | 0.50 | 0.41 | 0.43 | -0.20 | -31.75% | 767,400 |
| Feb 7, 2025 | 0.62 | 0.65 | 0.59 | 0.63 | 0.04 | 6.78% | 1,931,600 |
| Feb 6, 2025 | 0.55 | 0.62 | 0.52 | 0.59 | 0.05 | 9.26% | 415,600 |
| Feb 5, 2025 | 0.47 | 0.57 | 0.45 | 0.54 | 0.05 | 10.20% | 356,604 |
| Feb 4, 2025 | 0.46 | 0.52 | 0.46 | 0.49 | 0.03 | 6.52% | 29,100 |
| Feb 3, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | -0.01 | -2.13% | 20,007 |
| Jan 31, 2025 | 0.47 | 0.50 | 0.44 | 0.47 | -0.02 | -4.08% | 35,111 |
| Jan 30, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.02 | 4.26% | 31,300 |
| Jan 29, 2025 | 0.47 | 0.49 | 0.44 | 0.47 | -0.02 | -4.08% | 40,121 |
| Jan 28, 2025 | 0.51 | 0.51 | 0.41 | 0.49 | 0.02 | 4.26% | 131,032 |
| Jan 27, 2025 | 0.45 | 0.52 | 0.45 | 0.47 | -0.01 | -2.08% | 145,900 |
| Jan 24, 2025 | 0.46 | 0.49 | 0.43 | 0.48 | 0.02 | 4.35% | 88,525 |
| Jan 23, 2025 | 0.46 | 0.56 | 0.43 | 0.46 | 0.00 | 0.00% | 549,600 |
| Jan 22, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.00 | 0.00% | 40,606 |
| Jan 21, 2025 | 0.43 | 0.46 | 0.40 | 0.46 | 0.05 | 12.20% | 135,000 |
| Jan 17, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | -0.03 | -6.82% | 714,800 |
| Jan 16, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.00 | 0.00% | 133,400 |
| Jan 15, 2025 | 0.41 | 0.45 | 0.40 | 0.44 | 0.02 | 4.76% | 86,400 |