Passur Aerospace Stock Price History (OTCMKTS:PSSR)

Add to My Stocks
$3.18 $0.07 (2.31%) PSSR stock closing price Dec 02, 2016 (Closing)

Passur Aerospace stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Passur Aerospace price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Passur Aerospace stock price history chart shows that the stock price reached a high of 6 on 04 Aug, 2011, and a low of 1.01 on 04 Aug, 2011 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-022.753.182.753.1835081.641.70
2016-12-013.253.252.753.1160079.801.66
2016-11-293.283.283.253.2520083.331.74
2016-11-213.503.503.503.50251989.741.87
2016-11-183.653.693.653.69200094.621.97
2016-11-173.783.783.753.7520096.152.00
2016-11-153.823.903.523.65255293.591.95
2016-11-142.603.502.503.50173089.741.87
2016-11-113.023.023.023.0220077.441.61
2016-11-103.053.053.023.0265077.441.61
2016-11-093.003.002.703.00120076.921.60
2016-11-083.003.003.003.0013176.921.60
2016-11-073.403.402.503.04202577.951.62
2016-11-043.453.453.403.40340087.181.82
2016-11-033.553.553.453.45111088.461.84
2016-11-013.553.553.553.5530091.031.90
2016-10-283.703.703.553.55100091.031.90
2016-10-273.553.703.553.7040094.871.98
2016-10-253.453.553.203.55445091.031.90
2016-10-243.553.553.553.5593090.921.90
2016-10-213.453.453.453.4525088.461.84
2016-10-203.653.653.453.45360088.461.84
2016-10-193.703.703.653.6550093.591.95
2016-10-183.553.703.503.70512094.871.98
2016-10-173.603.603.603.6015092.311.92
2016-10-143.553.553.553.5540091.031.90
2016-10-133.453.503.453.49137089.491.87
2016-10-123.453.453.453.4545088.461.84
2016-10-113.453.453.453.45115088.461.84
2016-10-103.353.503.353.50172589.741.87
2016-10-073.983.983.353.35433185.901.79
2016-10-063.903.903.903.90500100.002.08
2016-10-053.903.903.903.90640100.002.08
2016-10-044.004.004.004.00500102.562.14
2016-10-033.904.003.903.923083100.592.10
2016-09-303.503.703.503.70140094.871.98
2016-09-283.443.503.443.5070089.741.87
2016-09-273.433.443.433.44210088.211.84
2016-09-263.363.433.363.4362087.951.83
2016-09-223.423.433.363.36195086.151.80
2016-09-213.453.453.453.4510088.461.84
2016-09-203.433.453.433.45100088.461.84
2016-09-193.403.493.403.45440088.461.84
2016-09-163.393.393.293.3887086.671.81
2016-09-153.103.102.902.9060074.361.55
2016-09-140.000.000.003.400N/AN/A
2016-09-130.000.000.003.400N/AN/A
2016-09-123.283.403.283.402600161.911.89
2016-09-093.203.203.203.20209152.381.78
2016-09-080.000.000.003.280N/AN/A
2016-09-070.000.000.003.280N/AN/A
2016-09-060.000.000.003.2880N/AN/A
2016-09-020.000.000.003.280N/AN/A
2016-09-010.000.000.003.280N/AN/A
2016-08-310.000.000.003.280N/AN/A
2016-08-303.203.283.203.281800156.191.83
2016-08-293.203.203.203.20100152.381.78
2016-08-260.000.000.002.750N/AN/A
2016-08-250.000.000.002.750N/AN/A
2016-08-240.000.000.002.750N/AN/A
2016-08-230.000.000.002.750N/AN/A
2016-08-220.000.000.002.750N/AN/A
2016-08-190.000.000.002.7530N/AN/A
2016-08-180.000.000.002.7541N/AN/A
2016-08-170.000.000.002.750N/AN/A
2016-08-162.752.752.752.75231130.951.53
2016-08-153.003.503.003.202000152.381.78
2016-08-120.000.000.003.100N/AN/A
2016-08-113.103.103.103.10320147.621.73
2016-08-102.753.002.753.00500142.861.67
2016-08-093.013.013.003.00377142.861.67
2016-08-083.053.053.053.05100145.241.70
2016-08-050.000.000.003.050N/AN/A
2016-08-043.053.053.053.05200145.241.70
2016-08-030.000.000.003.020N/AN/A
2016-08-023.023.023.023.02165143.761.68
2016-08-010.000.000.003.100N/AN/A
2016-07-290.000.000.003.100N/AN/A
2016-07-283.103.103.103.10350147.621.73
2016-07-270.000.000.003.000N/AN/A
2016-07-260.000.000.003.000N/AN/A
2016-07-250.000.000.003.0039N/AN/A
2016-07-220.000.000.003.000N/AN/A
2016-07-213.203.203.003.00450142.861.67
2016-07-200.000.000.003.200N/AN/A
2016-07-190.000.000.003.200N/AN/A
2016-07-180.000.000.003.200N/AN/A
2016-07-153.203.203.203.201111152.381.78
2016-07-143.203.203.203.20307152.381.78
Get more Data

Passur Aerospace Stock Chart

View PSSR PE ratio, PS ratio stocks charts and compare with peers.
PSSR Chart
Note: Compare Passur Aerospace stock price history with the index and industry peers.

Passur Aerospace Historical Prices: Past 5 years

Max Stock Price 5 Sep 27,2012
Min Stock Price 2.17 Apr 08,2016
Avg Stock Price 3.43

Passur Aerospace Historical PE ratio: Past 5 years

Max PE Ratio 186.48 May 20,2016
Min PE Ratio 8.61 Feb 11,2013
Avg PE Ratio 63.84

Passur Aerospace Historical PS ratio: Past 5 years

Max PS Ratio 2.71 Aug 30,2012
Min PS Ratio 1.26 Apr 08,2016
Avg PS Ratio 1.96

PSSR Industry Peers

Company Price Change (%)
Astrotech Corp (ASTC)1.640.06 (3.8%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Macquarie Infrastructure (MIC)80.231.16 (1.43%)
Aar Corp. (AIR)36.870.11 (0.3%)
Grupo Aeroportuario (ASR)140.514.42 (3.05%)
Flughafen Wien Ag (VIAAY)70 (0%)
Triumph (TGI)27.050.65 (2.35%)

Passur Aerospace historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Passur Aerospace stock analysis. The price and volume changes on a daily basis is provided in the Passur Aerospace stock price history. A large fluctuation in price and volume indicates a highly volatile stock. PSSR closed at 3.18 and traded with a volume of 350 on the last trading day. The average P/S ratio was 1.85 as can be seen by Passur Aerospace stock price history. .