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

Psyc Corp (OP: PSYC )

0.0010 -0.0001 (-9.09%)
Streaming Delayed Price Updated: 2:36 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 (%)
Dec 31, 2021 0.0061 0.0070 0.0061 0.0066 1,705,858 +0.00(+0.00%)
Dec 30, 2021 0.0050 0.0078 0.0050 0.0066 3,582,174 +0.00(+8.20%)
Dec 29, 2021 0.0050 0.0080 0.0030 0.0061 6,339,422 +0.00(+19.61%)
Dec 28, 2021 0.0052 0.0064 0.0030 0.0051 1,816,078 -0.00(-3.77%)
Dec 27, 2021 0.0055 0.0058 0.0052 0.0053 619,457 -0.00(-7.02%)
Dec 23, 2021 0.0054 0.0060 0.0054 0.0057 185,497 +0.00(+0.00%)
Dec 22, 2021 0.0057 0.0064 0.0054 0.0057 1,559,540 +0.00(+5.56%)
Dec 21, 2021 0.0061 0.0061 0.0054 0.0054 1,007,607 -0.00(-12.90%)
Dec 20, 2021 0.0060 0.0064 0.0055 0.0062 1,689,569 -0.00(-1.59%)
Dec 17, 2021 0.0059 0.0069 0.0052 0.0063 1,433,689 +0.00(+5.00%)
Dec 16, 2021 0.0060 0.0061 0.0058 0.0060 375,098 -0.00(-1.64%)
Dec 15, 2021 0.0058 0.0068 0.0056 0.0061 664,612 +0.00(+7.02%)
Dec 14, 2021 0.0065 0.0069 0.0056 0.0057 1,346,129 -0.00(-3.39%)
Dec 13, 2021 0.0051 0.0069 0.0051 0.0059 778,348 +0.00(+5.36%)
Dec 10, 2021 0.0060 0.0069 0.0056 0.0056 1,364,410 +0.00(+0.00%)
Dec 09, 2021 0.0060 0.0062 0.0056 0.0056 127,781 +0.00(+0.00%)
Dec 08, 2021 0.0064 0.0064 0.0055 0.0056 1,355,516 -0.00(-5.08%)
Dec 07, 2021 0.0060 0.0069 0.0051 0.0059 842,050 +0.00(+3.51%)
Dec 06, 2021 0.0059 0.0070 0.0055 0.0057 750,668 -0.00(-12.31%)
Dec 03, 2021 0.0058 0.0070 0.0053 0.0065 736,700 +0.00(+6.56%)
Dec 02, 2021 0.0058 0.0070 0.0056 0.0061 2,989,167 +0.00(+8.93%)
Dec 01, 2021 0.0056 0.0060 0.0056 0.0056 1,130,833 -0.00(-6.67%)
Nov 30, 2021 0.0060 0.0065 0.0060 0.0060 972,757 +0.00(+0.00%)
Nov 29, 2021 0.0056 0.0062 0.0056 0.0060 703,807 -0.00(-3.23%)
Nov 26, 2021 0.0060 0.0064 0.0057 0.0062 1,173,359 +0.00(+1.64%)
Nov 24, 2021 0.0056 0.0067 0.0056 0.0061 1,111,418 +0.00(+1.67%)
Nov 23, 2021 0.0069 0.0069 0.0059 0.0060 1,267,290 -0.00(-6.25%)
Nov 22, 2021 0.0060 0.0065 0.0060 0.0064 1,062,990 -0.00(-1.54%)
Nov 19, 2021 0.0065 0.0067 0.0051 0.0065 2,178,656 -0.00(-4.41%)
Nov 18, 2021 0.0070 0.0068 0.0063 0.0068 3,981,500 -0.00(-4.23%)
Nov 17, 2021 0.0079 0.0080 0.0065 0.0071 8,053,591 -0.00(-11.25%)
Nov 16, 2021 0.0085 0.0087 0.0078 0.0080 1,697,389 -0.00(-4.76%)
Nov 15, 2021 0.0088 0.0088 0.0080 0.0084 2,473,230 +0.00(+5.00%)
Nov 12, 2021 0.0090 0.0090 0.0080 0.0080 476,935 +0.00(+0.00%)
Nov 11, 2021 0.0076 0.0088 0.0075 0.0080 901,882 +0.00(+1.27%)
Nov 10, 2021 0.0081 0.0079 1,848,422 -0.00(-9.20%)
Nov 09, 2021 0.0083 0.0087 0.0082 0.0087 400,508 +0.00(+6.10%)
Nov 08, 2021 0.0080 0.0087 0.0080 0.0082 5,094,871 -0.00(-4.65%)
Nov 05, 2021 0.0085 0.0090 0.0084 0.0086 621,884 +0.00(+0.00%)
Nov 04, 2021 0.0090 0.0097 0.0084 0.0086 1,645,135 -0.00(-4.44%)
Nov 03, 2021 0.0092 0.0092 0.0087 0.0090 354,754 +0.00(+3.45%)
Nov 02, 2021 0.0092 0.0095 0.0080 0.0087 5,105,967 -0.00(-5.43%)
Nov 01, 2021 0.0087 0.0098 0.0087 0.0092 1,904,482 +0.00(+5.75%)
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%)
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.