Passur Aerospace Stock Price History (OTCMKTS:PSSR)

Add to My Stocks
$3 $0.1 (3.23%) PSSR stock closing price Jul 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Passur Aerospace stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Passur Aerospace P/E ratio data for the stock. The Passur Aerospace stock price history chart shows that the stock price was at a low of 1.01 on 09 Dec, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-243.003.063.003.002195N/A1.57
2017-07-213.063.103.063.10600N/A1.62
2017-07-203.123.123.103.101992N/A1.62
2017-07-193.253.253.003.03750N/A1.59
2017-07-183.193.403.193.304024N/A1.73
2017-07-173.163.163.003.007100N/A1.57
2017-07-143.163.163.163.16136N/A1.65
2017-07-133.203.203.153.151000N/A1.65
2017-07-113.413.413.233.231398N/A1.69
2017-07-103.413.413.413.41202N/A1.79
2017-07-063.403.403.403.402173N/A1.78
2017-07-053.203.303.203.30200N/A1.73
2017-07-033.203.203.203.20100N/A1.68
2017-06-300.000.000.003.150N/AN/A
2017-06-290.000.000.003.1535N/AN/A
2017-06-283.183.183.153.151000N/A1.65
2017-06-270.000.000.003.300N/AN/A
2017-06-263.253.303.243.30912N/A1.73
2017-06-230.000.000.003.700N/AN/A
2017-06-223.703.703.703.70110N/A1.94
2017-06-213.553.703.503.702360N/A1.94
2017-06-203.403.863.003.505212N/A1.83
2017-06-190.000.000.003.03131N/AN/A
2017-06-163.033.033.033.03573N/A1.59
2017-06-150.000.000.003.03100N/AN/A
2017-06-143.283.293.033.031174N/A1.59
2017-06-133.383.383.373.372700168.501.72
2017-06-123.743.743.453.451075172.501.76
2017-06-093.403.403.383.38600169.001.72
2017-06-080.000.000.003.400N/AN/A
2017-06-073.633.633.403.401036170.001.73
2017-06-063.653.653.653.65500182.501.86
2017-06-053.553.653.373.65816182.501.86
2017-06-023.363.613.363.591042179.301.83
2017-06-013.733.733.703.70403185.001.89
2017-05-313.733.753.733.741397187.001.91
2017-05-303.203.733.203.73904186.501.90
2017-05-290.000.000.003.100N/AN/A
2017-05-263.203.203.053.102917155.001.58
2017-05-253.503.503.203.202565160.001.63
2017-05-243.753.753.413.605800180.001.84
2017-05-233.903.943.753.752971187.501.91
2017-05-223.753.753.753.75199187.501.91
2017-05-193.953.953.713.751388187.351.91
2017-05-183.953.953.953.95210197.502.01
2017-05-174.004.003.994.00817200.002.04
2017-05-164.004.024.004.02500201.152.05
2017-05-154.084.104.004.10800205.002.09
2017-05-124.104.104.004.001300200.002.04
2017-05-110.000.000.004.100N/AN/A
2017-05-104.114.114.104.10436205.002.09
2017-05-094.124.124.114.121825206.002.10
2017-05-080.000.000.004.1740N/AN/A
2017-05-054.154.174.124.171969208.652.13
2017-05-044.154.164.154.161800208.002.12
2017-05-030.000.000.004.270N/AN/A
2017-05-024.454.454.274.27500213.302.18
2017-05-014.414.414.414.41350220.502.25
2017-04-280.000.000.004.4060N/AN/A
2017-04-274.354.404.354.40952220.002.24
2017-04-264.154.204.154.20337210.002.14
2017-04-254.164.164.154.151600207.502.12
2017-04-244.204.204.154.15433207.502.12
2017-04-214.154.334.154.154508207.502.12
2017-04-204.174.174.174.17100208.502.13
2017-04-194.154.174.154.17650208.502.13
2017-04-184.154.154.154.152989207.502.12
2017-04-170.000.000.004.1530N/AN/A
2017-04-140.000.000.004.150N/AN/A
2017-04-134.234.234.154.151708207.502.12
2017-04-124.204.304.204.232736211.502.16
2017-04-110.000.000.004.150N/AN/A
2017-04-104.154.184.154.152500207.502.12
2017-04-074.204.204.154.151550207.502.12
2017-04-064.254.254.254.25500212.502.17
2017-04-054.304.304.304.30530215.002.19
2017-04-040.000.000.004.5075N/AN/A
2017-04-034.604.604.504.50755225.002.29
2017-03-310.000.000.004.410N/AN/A
2017-03-304.154.604.154.411225220.502.25
2017-03-294.164.414.154.152439207.502.12
2017-03-284.164.164.154.151100207.502.12
2017-03-274.254.254.154.152084207.502.12
2017-03-244.154.154.154.15676207.502.12
2017-03-234.154.274.154.15768207.502.12
2017-03-220.000.000.004.150N/AN/A
2017-03-214.204.204.154.153720207.502.12
2017-03-204.404.404.204.20500210.002.14
2017-03-170.000.000.004.2712N/AN/A
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 5.5 Mar 06,2017
Min Stock Price 2.17 Apr 08,2016
Avg Stock Price 3.34

Passur Aerospace Historical PE ratio: Past 5 years

Max PE Ratio 225 Apr 03,2017
Min PE Ratio 8.61 Feb 11,2013
Avg PE Ratio 84.94

Passur Aerospace Historical PS ratio: Past 5 years

Max PS Ratio 2.84 Mar 06,2017
Min PS Ratio 1.26 Apr 08,2016
Avg PS Ratio 1.96

PSSR Industry Peers

Company Price Change (%)
Sifco (SIF)6.650.2 (2.92%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Macquarie Infrastructure (MIC)75.970.08 (0.11%)
Aar Corp. (AIR)36.30.19 (0.52%)
Grupo Aeroportuario (ASR)220.732.03 (0.91%)
Flughafen Wien Ag (VIAAY)8.480 (0%)
Triumph (TGI)33.50.7 (2.05%)

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 3.1 and traded with a volume of 600 on the last trading day. Looking at Passur Aerospace stock market history data, the P/S ratio was at a low of 0.52 on 16 Dec, 2009. .