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

Psyc Corp (OP: PSYC )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 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 (%)
Jul 30, 2021 0.0105 0.0115 0.0105 0.0106 1,355,734 -0.00(-2.75%)
Jul 29, 2021 0.0106 0.0110 0.0103 0.0109 729,827 +0.00(+0.93%)
Jul 28, 2021 0.0105 0.0118 0.0105 0.0108 2,391,533 -0.00(-1.82%)
Jul 27, 2021 0.0119 0.0119 0.0103 0.0110 2,171,354 -0.00(-4.35%)
Jul 26, 2021 0.0121 0.0121 0.0103 0.0115 1,265,851 +0.00(+4.55%)
Jul 23, 2021 0.0104 0.0113 0.0103 0.0110 2,314,335 -0.00(-4.35%)
Jul 22, 2021 0.0111 0.0123 0.0100 0.0115 4,071,838 +0.00(+4.55%)
Jul 21, 2021 0.0111 0.0125 0.0105 0.0110 4,189,890 -0.00(-12.00%)
Jul 20, 2021 0.0120 0.0125 0.0113 0.0125 2,741,462 +0.00(+8.70%)
Jul 19, 2021 0.0109 0.0125 0.0101 0.0115 1,944,787 -0.00(-8.73%)
Jul 16, 2021 0.0121 0.0127 0.0111 0.0126 3,523,243 -0.00(-4.55%)
Jul 15, 2021 0.0139 0.0140 0.0120 0.0132 4,826,226 -0.00(-4.35%)
Jul 14, 2021 0.0138 0.0138 0.0132 0.0138 508,503 +0.00(+0.73%)
Jul 13, 2021 0.0140 0.0140 0.0132 0.0137 1,175,757 +0.00(+2.24%)
Jul 12, 2021 0.0140 0.0140 0.0131 0.0134 1,107,373 +0.00(+2.29%)
Jul 09, 2021 0.0138 0.0138 0.0126 0.0131 443,600 +0.00(+0.77%)
Jul 08, 2021 0.0130 0.0137 0.0126 0.0130 1,533,515 -0.00(-5.11%)
Jul 07, 2021 0.0127 0.0139 0.0127 0.0137 1,898,221 -0.00(-2.84%)
Jul 06, 2021 0.0158 0.0158 0.0118 0.0141 11,015,097 -0.00(-2.08%)
Jul 02, 2021 0.0162 0.0162 0.0143 0.0144 628,559 -0.00(-2.70%)
Jul 01, 2021 0.0162 0.0162 0.0144 0.0148 1,206,975 -0.00(-6.33%)
Jun 30, 2021 0.0157 0.0160 0.0142 0.0158 1,025,248 +0.00(+0.64%)
Jun 29, 2021 0.0157 0.0164 0.0152 0.0157 1,115,541 +0.00(+0.64%)
Jun 28, 2021 0.0166 0.0166 0.0155 0.0156 1,875,438 -0.00(-3.11%)
Jun 25, 2021 0.0157 0.0170 0.0157 0.0161 1,583,127 -0.00(-1.83%)
Jun 24, 2021 0.0170 0.0170 0.0160 0.0164 615,857 -0.00(-0.61%)
Jun 23, 2021 0.0170 0.0173 0.0157 0.0165 1,563,144 -0.00(-1.79%)
Jun 22, 2021 0.0158 0.0170 0.0156 0.0168 591,305 +0.00(+0.00%)
Jun 21, 2021 0.0151 0.0179 0.0151 0.0168 3,346,246 +0.00(+10.53%)
Jun 18, 2021 0.0156 0.0168 0.0150 0.0152 2,204,442 +0.00(+0.00%)
Jun 17, 2021 0.0165 0.0165 0.0144 0.0152 2,638,330 -0.00(-5.00%)
Jun 16, 2021 0.0155 0.0164 0.0155 0.0160 1,337,731 +0.00(+1.27%)
Jun 15, 2021 0.0151 0.0170 0.0151 0.0158 718,165 -0.00(-1.86%)
Jun 14, 2021 0.0176 0.0176 0.0158 0.0161 3,041,300 -0.00(-5.85%)
Jun 11, 2021 0.0170 0.0175 0.0160 0.0171 760,749 +0.00(+1.18%)
Jun 10, 2021 0.0180 0.0180 0.0159 0.0169 3,830,796 +0.00(+4.32%)
Jun 09, 2021 0.0189 0.0195 0.0155 0.0162 10,137,502 -0.00(-14.74%)
Jun 08, 2021 0.0156 0.0190 0.0145 0.0190 15,517,819 +0.00(+21.79%)
Jun 07, 2021 0.0140 0.0165 0.0135 0.0156 2,983,000 +0.00(+13.87%)
Jun 04, 2021 0.0132 0.0148 0.0132 0.0137 1,068,868 -0.00(-2.14%)
Jun 03, 2021 0.0125 0.0144 0.0125 0.0140 2,841,270 +0.00(+7.69%)
Jun 02, 2021 0.0135 0.0145 0.0128 0.0130 3,679,924 -0.00(-3.70%)
Jun 01, 2021 0.0150 0.0150 0.0128 0.0135 4,725,358 -0.00(-4.93%)
May 28, 2021 0.0126 0.0149 0.0126 0.0142 1,616,241 +0.00(+5.97%)
May 27, 2021 0.0140 0.0140 0.0126 0.0134 596,728 -0.00(-2.19%)
May 26, 2021 0.0130 0.0139 0.0130 0.0137 858,557 +0.00(+5.38%)
May 25, 2021 0.0150 0.0150 0.0130 0.0130 5,009,900 -0.00(-8.45%)
May 24, 2021 0.0152 0.0152 0.0140 0.0142 1,832,311 -0.00(-2.74%)
May 21, 2021 0.0160 0.0169 0.0123 0.0146 2,795,261 -0.00(-9.32%)
May 20, 2021 0.0133 0.0179 0.0123 0.0161 6,058,641 +0.00(+21.97%)
May 19, 2021 0.0130 0.0144 0.0122 0.0132 1,871,501 +0.00(+3.12%)
May 18, 2021 0.0126 0.0152 0.0117 0.0128 2,910,243 -0.00(-4.48%)
May 17, 2021 0.0168 0.0168 0.0126 0.0134 544,239 +0.00(+0.00%)
May 14, 2021 0.0123 0.0137 0.0120 0.0134 995,084 +0.00(+7.20%)
May 13, 2021 0.0128 0.0135 0.0121 0.0125 1,759,023 -0.00(-3.10%)
May 12, 2021 0.0141 0.0149 0.0120 0.0129 7,753,688 -0.00(-8.51%)
May 11, 2021 0.0135 0.0149 0.0125 0.0141 1,984,840 +0.00(+2.17%)
May 10, 2021 0.0142 0.0174 0.0135 0.0138 2,504,827 -0.00(-2.82%)
May 07, 2021 0.0144 0.0153 0.0133 0.0142 1,449,296 -0.00(-1.39%)
May 06, 2021 0.0140 0.0149 0.0132 0.0144 3,193,720 +0.00(+1.41%)
May 05, 2021 0.0150 0.0159 0.0140 0.0142 2,951,567 -0.00(-8.39%)
May 04, 2021 0.0165 0.0174 0.0140 0.0155 2,173,701 -0.00(-6.06%)
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.