STOCK FUTURES MARK TIME AS FOCUS TURNS TO INFLATION DATA

GameStop shares jump after retailer says it raked in US$1 billion from a recent share sale

ProtoSource Corporation (PSCO)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0050

-0.0140

(-73.68%)

At close: 09:30AM EDT

Time Period:

May 28, 2023 - May 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	950
May 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,000
May 09, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 06, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 03, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 01, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 09, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 05, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 03, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 01, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	377
Mar 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 06, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 05, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 01, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000
Feb 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Feb 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	5,432
Feb 13, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 12, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 09, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 08, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 07, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 06, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 05, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 02, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 01, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Jan 31, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	21,950
Jan 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 24, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,000
Jan 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	750
Jan 19, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	10,000
Jan 16, 2024	0.0180	0.0340	0.0180	0.0340	0.0340	1,650
Jan 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 10, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 08, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 05, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 04, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 03, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,373.38+52.51(+0.24%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.29(+0.01%)

CAD/USD0.7343+0.0006(+0.08%)

CRUDE OIL78.82+1.10(+1.42%)

Bitcoin CAD92,858.73-973.71(-1.04%)

STOCK FUTURES MARK TIME AS FOCUS TURNS TO INFLATION DATA

ProtoSource Corporation (PSCO)

S&P/TSX
22,373.38
+52.51(+0.24%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.29(+0.01%)

CAD/USD
0.7343
+0.0006(+0.08%)

CRUDE OIL
78.82
+1.10(+1.42%)

Bitcoin CAD
92,858.73
-973.71(-1.04%)