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

Psyc Corp (OP: PSYC )

0.0010 +0.0002 (+25.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
Aug 31, 2020 0.0110 0.0110 0.0101 0.0101 676,023 -0.00(-3.81%)
Aug 28, 2020 0.0100 0.0109 0.0100 0.0105 224,200 +0.00(+3.96%)
Aug 27, 2020 0.0110 0.0110 0.0100 0.0101 503,944 -0.00(-4.72%)
Aug 26, 2020 0.0107 0.0116 0.0101 0.0106 1,006,319 +0.00(+4.95%)
Aug 25, 2020 0.0100 0.0150 0.0100 0.0101 1,407,442 +0.00(+1.00%)
Aug 24, 2020 0.0101 0.0110 0.0095 0.0100 830,368 -0.00(-3.85%)
Aug 21, 2020 0.0110 0.0110 0.0101 0.0104 406,200 -0.00(-5.45%)
Aug 20, 2020 0.0115 0.0115 0.0100 0.0110 969,003 +0.00(+6.80%)
Aug 19, 2020 0.0101 0.0105 0.0100 0.0103 939,923 +0.00(+1.98%)
Aug 18, 2020 0.0126 0.0126 0.0101 0.0101 2,755,753 -0.00(-1.94%)
Aug 17, 2020 0.0100 0.0112 0.0100 0.0103 1,439,014 -0.00(-1.90%)
Aug 14, 2020 0.0100 0.0119 0.0100 0.0105 4,682,800 +0.00(+5.00%)
Aug 13, 2020 0.0110 0.0119 0.0100 0.0100 6,029,932 -0.00(-5.66%)
Aug 12, 2020 0.0108 0.0133 0.0101 0.0106 6,256,225 -0.00(-6.19%)
Aug 11, 2020 0.0116 0.0116 0.0110 0.0113 424,529 -0.00(-1.74%)
Aug 10, 2020 0.0105 0.0117 0.0105 0.0115 1,078,000 +0.00(+5.50%)
Aug 07, 2020 0.0114 0.0120 0.0103 0.0109 4,032,600 -0.00(-6.03%)
Aug 06, 2020 0.0124 0.0127 0.0112 0.0116 1,272,340 -0.00(-8.66%)
Aug 05, 2020 0.0150 0.0150 0.0115 0.0127 5,529,047 -0.00(-14.19%)
Aug 04, 2020 0.0140 0.0167 0.0128 0.0148 20,547,922 +0.00(+23.33%)
Aug 03, 2020 0.0120 0.0120 0.0110 0.0120 288,080 +0.00(+0.84%)
Jul 31, 2020 0.0124 0.0124 0.0110 0.0119 859,400 -0.00(-2.46%)
Jul 30, 2020 0.0114 0.0124 0.0114 0.0122 944,825 +0.00(+1.67%)
Jul 29, 2020 0.0120 0.0125 0.0115 0.0120 476,849 +0.00(+0.00%)
Jul 28, 2020 0.0115 0.0125 0.0115 0.0120 297,351 +0.00(+0.00%)
Jul 27, 2020 0.0116 0.0124 0.0114 0.0120 2,943,600 +0.00(+0.84%)
Jul 24, 2020 0.0114 0.0121 0.0114 0.0119 1,120,300 +0.00(+0.00%)
Jul 23, 2020 0.0124 0.0124 0.0115 0.0119 1,308,103 -0.00(-0.83%)
Jul 22, 2020 0.0115 0.0120 0.0115 0.0120 1,790,605 +0.00(+4.35%)
Jul 21, 2020 0.0115 0.0134 0.0115 0.0115 1,221,699 +0.00(+0.00%)
Jul 20, 2020 0.0114 0.0129 0.0105 0.0115 4,264,294 +0.00(+0.88%)
Jul 17, 2020 0.0105 0.0119 0.0105 0.0114 402,800 +0.00(+0.00%)
Jul 16, 2020 0.0114 0.0119 0.0111 0.0114 519,873 +0.00(+0.00%)
Jul 15, 2020 0.0119 0.0128 0.0105 0.0114 4,673,831 -0.00(-4.20%)
Jul 14, 2020 0.0126 0.0126 0.0118 0.0119 155,600 -0.00(-2.46%)
Jul 13, 2020 0.0123 0.0129 0.0122 0.0122 224,985 -0.00(-2.40%)
Jul 10, 2020 0.0129 0.0129 0.0123 0.0125 113,200 -0.00(-0.79%)
Jul 09, 2020 0.0134 0.0134 0.0121 0.0126 302,727 +0.00(+5.00%)
Jul 08, 2020 0.0123 0.0127 0.0120 0.0120 443,226 -0.00(-2.44%)
Jul 07, 2020 0.0129 0.0130 0.0120 0.0123 1,336,565 -0.00(-1.60%)
Jul 06, 2020 0.0122 0.0135 0.0120 0.0125 2,635,050 -0.00(-0.79%)
Jul 02, 2020 0.0133 0.0140 0.0120 0.0126 4,186,200 +0.00(+2.44%)
Jul 01, 2020 0.0125 0.0129 0.0120 0.0123 673,283 -0.00(-1.60%)
Jun 30, 2020 0.0131 0.0132 0.0123 0.0125 1,055,156 +0.00(+1.63%)
Jun 29, 2020 0.0147 0.0147 0.0120 0.0123 1,822,537 -0.00(-2.38%)
Jun 26, 2020 0.0120 0.0129 0.0119 0.0126 1,876,400 -0.00(-2.33%)
Jun 25, 2020 0.0134 0.0144 0.0119 0.0129 940,392 -0.00(-3.73%)
Jun 24, 2020 0.0166 0.0166 0.0117 0.0134 1,998,491 -0.00(-4.96%)
Jun 23, 2020 0.0130 0.0170 0.0125 0.0141 1,303,931 -0.00(-6.62%)
Jun 22, 2020 0.0139 0.0165 0.0139 0.0151 588,803 -0.00(-1.31%)
Jun 19, 2020 0.0150 0.0160 0.0139 0.0153 849,600 +0.00(+2.68%)
Jun 18, 2020 0.0148 0.0149 0.0138 0.0149 1,072,262 +0.00(+0.68%)
Jun 17, 2020 0.0199 0.0199 0.0075 0.0148 9,103,915 -0.00(-22.51%)
Jun 16, 2020 0.0205 0.0206 0.0180 0.0191 523,680 -0.00(-6.83%)
Jun 15, 2020 0.0202 0.0215 0.0180 0.0205 1,599,908 +0.00(+5.13%)
Jun 12, 2020 0.0190 0.0207 0.0173 0.0195 647,300 +0.00(+3.72%)
Jun 11, 2020 0.0220 0.0220 0.0183 0.0188 719,818 -0.00(-9.62%)
Jun 10, 2020 0.0200 0.0220 0.0185 0.0208 531,711 +0.00(+4.00%)
Jun 09, 2020 0.0236 0.0240 0.0190 0.0200 3,421,151 -0.00(-15.61%)
Jun 08, 2020 0.0225 0.0279 0.0225 0.0237 1,218,296 -0.00(-8.14%)
Jun 05, 2020 0.0226 0.0300 0.0210 0.0258 2,791,100 +0.00(+19.44%)
Jun 04, 2020 0.0296 0.0343 0.0200 0.0216 1,918,242 -0.01(-26.78%)
Jun 03, 2020 0.0200 0.0466 0.0200 0.0295 6,168,979 +0.01(+43.90%)
Jun 02, 2020 0.0180 0.0210 0.0180 0.0205 2,377,127 +0.00(+13.89%)
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.