Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyc Corp (OP: PSYC )

0.0012 +0.0001 (+9.09%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 23, 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 (%)
Oct 29, 2021 0.0095 0.0103 0.0083 0.0087 928,386 -0.00(-8.42%)
Oct 28, 2021 0.0089 0.0105 0.0087 0.0095 9,017,563 +0.00(+7.95%)
Oct 27, 2021 0.0087 0.0092 0.0084 0.0088 5,035,524 -0.00(-2.22%)
Oct 26, 2021 0.0090 0.0090 1,338,046 +0.00(+0.00%)
Oct 25, 2021 0.0089 0.0099 0.0085 0.0090 9,980,779 -0.00(-3.23%)
Oct 22, 2021 0.0080 0.0094 0.0075 0.0093 8,204,109 +0.00(+4.49%)
Oct 21, 2021 0.0090 0.0090 0.0082 0.0089 652,733 +0.00(+3.49%)
Oct 20, 2021 0.0090 0.0094 0.0085 0.0086 1,098,073 -0.00(-7.53%)
Oct 19, 2021 0.0092 0.0093 0.0088 0.0093 673,924 +0.00(+1.09%)
Oct 18, 2021 0.0088 0.0096 0.0087 0.0092 2,639,405 +0.00(+4.55%)
Oct 15, 2021 0.0094 0.0096 0.0087 0.0088 572,232 -0.00(-5.38%)
Oct 14, 2021 0.0084 0.0094 0.0080 0.0093 2,647,358 +0.00(+13.41%)
Oct 13, 2021 0.0080 0.0083 0.0079 0.0082 746,654 +0.00(+1.23%)
Oct 12, 2021 0.0085 0.0086 0.0081 0.0081 542,743 -0.00(-1.22%)
Oct 11, 2021 0.0081 0.0087 0.0077 0.0082 1,029,076 +0.00(+0.00%)
Oct 08, 2021 0.0081 0.0084 0.0078 0.0082 4,111,483 +0.00(+1.23%)
Oct 07, 2021 0.0084 0.0086 0.0081 0.0081 3,631,700 -0.00(-3.57%)
Oct 06, 2021 0.0082 0.0085 0.0082 0.0084 883,387 +0.00(+0.00%)
Oct 05, 2021 0.0084 0.0085 0.0083 0.0084 764,707 +0.00(+0.00%)
Oct 04, 2021 0.0106 0.0106 0.0084 0.0084 6,658,030 -0.00(-2.33%)
Oct 01, 2021 0.0100 0.0100 0.0084 0.0086 9,484,240 -0.00(-4.44%)
Sep 30, 2021 0.0094 0.0099 0.0089 0.0090 5,283,138 +0.00(+3.45%)
Sep 29, 2021 0.0090 0.0095 0.0086 0.0087 2,843,526 -0.00(-3.33%)
Sep 28, 2021 0.0097 0.0097 0.0081 0.0090 2,409,328 +0.00(+1.12%)
Sep 27, 2021 0.0097 0.0097 0.0077 0.0089 5,003,887 -0.00(-4.30%)
Sep 24, 2021 0.0095 0.0095 0.0092 0.0093 442,561 -0.00(-2.11%)
Sep 23, 2021 0.0090 0.0096 0.0090 0.0095 304,656 +0.00(+0.00%)
Sep 22, 2021 0.0096 0.0100 0.0092 0.0095 3,425,376 -0.00(-3.06%)
Sep 21, 2021 0.0095 0.0100 0.0094 0.0098 3,029,289 +0.00(+1.03%)
Sep 20, 2021 0.0095 0.0100 0.0093 0.0097 1,157,971 -0.00(-3.00%)
Sep 17, 2021 0.0101 0.0101 0.0091 0.0100 1,246,861 +0.00(+0.00%)
Sep 16, 2021 0.0096 0.0101 0.0091 0.0100 1,222,575 +0.00(+7.53%)
Sep 15, 2021 0.0101 0.0101 0.0092 0.0093 1,447,801 -0.00(-7.00%)
Sep 14, 2021 0.0096 0.0100 0.0091 0.0100 1,494,521 +0.00(+4.17%)
Sep 13, 2021 0.0102 0.0102 0.0090 0.0096 1,002,846 +0.00(+0.00%)
Sep 10, 2021 0.0091 0.0097 0.0090 0.0096 1,171,127 +0.00(+2.13%)
Sep 09, 2021 0.0096 0.0103 0.0087 0.0094 2,136,001 -0.00(-5.05%)
Sep 08, 2021 0.0094 0.0100 0.0086 0.0099 6,363,864 +0.00(+5.32%)
Sep 07, 2021 0.0092 0.0107 0.0092 0.0094 4,180,275 -0.00(-5.05%)
Sep 03, 2021 0.0100 0.0102 0.0098 0.0099 902,275 +0.00(+0.00%)
Sep 02, 2021 0.0098 0.0100 0.0092 0.0099 1,963,091 +0.00(+4.21%)
Sep 01, 2021 0.0097 0.0102 0.0092 0.0095 1,807,999 +0.00(+1.06%)
Aug 31, 2021 0.0098 0.0098 0.0092 0.0094 1,709,572 -0.00(-2.08%)
Aug 30, 2021 0.0105 0.0105 0.0091 0.0096 5,857,550 -0.00(-7.69%)
Aug 27, 2021 0.0100 0.0104 0.0098 0.0104 3,203,658 +0.00(+0.97%)
Aug 26, 2021 0.0112 0.0112 0.0100 0.0103 9,731,599 -0.00(-8.04%)
Aug 25, 2021 0.0117 0.0117 0.0101 0.0112 4,223,705 +0.00(+0.00%)
Aug 24, 2021 0.0123 0.0123 0.0109 0.0112 5,497,856 -0.00(-6.67%)
Aug 23, 2021 0.0122 0.0135 0.0106 0.0120 12,044,055 +0.00(+0.00%)
Aug 20, 2021 0.0130 0.0130 0.0110 0.0120 3,562,664 -0.00(-2.44%)
Aug 19, 2021 0.0116 0.0129 0.0116 0.0123 4,448,238 +0.00(+5.13%)
Aug 18, 2021 0.0106 0.0126 0.0106 0.0117 3,909,529 +0.00(+1.74%)
Aug 17, 2021 0.0103 0.0129 0.0095 0.0115 16,119,723 +0.00(+15.00%)
Aug 16, 2021 0.0108 0.0108 0.0092 0.0100 1,236,323 +0.00(+1.01%)
Aug 13, 2021 0.0095 0.0100 0.0092 0.0099 1,686,686 +0.00(+4.21%)
Aug 12, 2021 0.0100 0.0102 0.0093 0.0095 971,505 -0.00(-5.00%)
Aug 11, 2021 0.0100 0.0104 0.0092 0.0100 1,777,220 +0.00(+0.00%)
Aug 10, 2021 0.0100 0.0105 0.0092 0.0100 3,200,250 -0.00(-1.96%)
Aug 09, 2021 0.0092 0.0107 0.0092 0.0102 548,111 +0.00(+2.00%)
Aug 06, 2021 0.0105 0.0110 0.0090 0.0100 3,558,313 +0.00(+1.01%)
Aug 05, 2021 0.0105 0.0110 0.0090 0.0099 5,106,516 -0.00(-10.00%)
Aug 04, 2021 0.0118 0.0118 0.0103 0.0110 2,325,793 -0.00(-5.17%)
Aug 03, 2021 0.0118 0.0118 0.0112 0.0116 861,213 -0.00(-1.69%)
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.