Global Trac Solutions Inc (OP: PSYC )

0.0116 -0.0002 (-1.69%)
Official Closing Price Updated: 3:55 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 0.0118 0.0118 0.0112 0.0116 861,213 -0.00(-1.69%)
Aug 02, 2021 0.0103 0.0118 0.0103 0.0118 682,762 +0.00(+11.32%)
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%)
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.