ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pcs Edventures!.com Inc (OP:PCSV)

0.1439 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2025 0.1360 0.1439 0.1360 0.1439 20,899 +0.01(+10.69%)
Sep 19, 2025 0.1350 0.1400 0.1300 0.1300 76,962 -0.01(-3.70%)
Sep 18, 2025 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Sep 16, 2025 0.1350 0 +0.00(+1.96%)
Sep 15, 2025 0.1308 0.1324 0.1308 0.1324 5,800 -0.00(-1.85%)
Sep 09, 2025 0.1349 0 -0.00(-0.07%)
Sep 08, 2025 0.1371 0.1371 0.1296 0.1350 125,100 +0.01(+4.17%)
Sep 05, 2025 0.1298 0.1300 0.1296 0.1296 9,258 +0.00(+0.00%)
Sep 04, 2025 0.1445 0.1445 0.1296 0.1296 56,583 -0.02(-15.79%)
Sep 03, 2025 0.1351 0.1539 0.1257 0.1539 43,049 +0.02(+18.38%)
Aug 29, 2025 0.1300 0 +0.00(+0.00%)
Aug 28, 2025 0.1242 0.1300 0.1242 0.1300 78,800 +0.00(+2.77%)
Aug 27, 2025 0.1265 0.1265 0.1265 0.1265 29,000 +0.01(+5.15%)
Aug 26, 2025 0.1242 0.1242 0.1203 0.1203 6,000 -0.00(-2.35%)
Aug 25, 2025 0.1202 0.1232 0.1202 0.1232 9,166 -0.00(-1.44%)
Aug 22, 2025 0.1300 0.1300 0.1250 0.1250 108,500 +0.00(+0.00%)
Aug 21, 2025 0.1226 0.1250 0.1226 0.1250 6,473 +0.00(+1.21%)
Aug 20, 2025 0.1235 0.1235 0.1235 0.1235 10,000 -0.00(-1.20%)
Aug 19, 2025 0.1270 0.1297 0.1250 0.1250 23,845 +0.00(+0.81%)
Aug 18, 2025 0.1201 0.1300 0.1201 0.1240 19,100 -0.01(-4.62%)
Aug 15, 2025 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.08%)
Aug 14, 2025 0.1300 0.1300 0.1299 0.1299 25,000 +0.01(+8.16%)
Aug 13, 2025 0.1201 0.1201 0.1201 0.1201 6,450 -0.01(-9.15%)
Aug 12, 2025 0.1201 0.1322 0.1201 0.1322 57,156 +0.01(+10.17%)
Aug 07, 2025 0.1200 0 -0.01(-5.51%)
Aug 06, 2025 0.1270 0.1270 0.1270 0.1270 14,000 +0.01(+5.83%)
Aug 05, 2025 0.1163 0.1249 0.1163 0.1200 62,020 +0.01(+9.09%)
Aug 04, 2025 0.1100 0.1185 0.1100 0.1100 23,000 -0.01(-7.17%)
Aug 01, 2025 0.1051 0.1185 0.1000 0.1185 40,000 -0.00(-0.17%)
Jul 30, 2025 0.1187 0 +0.01(+7.91%)
Jul 29, 2025 0.1100 0.1100 0.1000 0.1100 17,838 +0.00(+1.20%)
Jul 28, 2025 0.0900 0.1087 0.0899 0.1087 2,833,170 +0.02(+18.93%)
Jul 25, 2025 0.0916 0.0926 0.0851 0.0914 128,500 -0.00(-0.22%)
Jul 24, 2025 0.0900 0.0916 0.0867 0.0916 196,860 +0.00(+1.78%)
Jul 23, 2025 0.0950 0.0950 0.0900 0.0900 322,000 -0.01(-8.63%)
Jul 22, 2025 0.0995 0.0995 0.0925 0.0985 79,627 +0.00(+4.23%)
Jul 21, 2025 0.0990 0.1028 0.0770 0.0945 271,065 -0.01(-8.07%)
Jul 18, 2025 0.1028 0.1028 0.1028 0.1028 13,000 +0.00(+1.48%)
Jul 17, 2025 0.1000 0.1056 0.1000 0.1013 317,537 -0.01(-7.91%)
Jul 16, 2025 0.1148 0.1148 0.1100 0.1100 205,900 -0.00(-0.90%)
Jul 14, 2025 0.1110 0 +0.01(+5.11%)
Jul 11, 2025 0.1078 0.1115 0.1056 0.1056 63,500 +0.00(+0.00%)
Jul 10, 2025 0.1100 0.1100 0.1056 0.1056 61,805 +0.00(+0.00%)
Jul 09, 2025 0.1200 0.1201 0.1056 0.1056 138,197 -0.01(-8.33%)
Jul 08, 2025 0.1180 0.1180 0.1152 0.1152 5,278 -0.00(-1.79%)
Jul 07, 2025 0.1283 0.1283 0.1155 0.1173 1,221,454 -0.00(-2.49%)
Jul 02, 2025 0.1203 0 -0.01(-6.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.