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

Psyc Corp (OP: PSYC )

0.0011 +0.0002 (+22.22%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 7, 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, 2023 0.0022 0.0027 0.0020 0.0021 2,536,830 +0.00(+16.67%)
Aug 30, 2023 0.0018 0.0021 0.0018 0.0018 977,179 +0.00(+0.00%)
Aug 29, 2023 0.0019 0.0021 0.0018 0.0018 470,877 -0.00(-5.26%)
Aug 28, 2023 0.0017 0.0020 0.0017 0.0019 736,293 +0.00(+0.00%)
Aug 25, 2023 0.0018 0.0019 0.0018 0.0019 117,796 +0.00(+5.56%)
Aug 23, 2023 0.0018 0 +0.00(+0.00%)
Aug 22, 2023 0.0016 0.0018 0.0016 0.0018 35,612 +0.00(+12.50%)
Aug 21, 2023 0.0015 0.0019 0.0015 0.0016 37,621 -0.00(-5.88%)
Aug 18, 2023 0.0017 0.0017 0.0015 0.0017 557,575 +0.00(+0.00%)
Aug 17, 2023 0.0021 0.0021 0.0016 0.0017 12,021,989 -0.00(-15.00%)
Aug 16, 2023 0.0020 0.0022 0.0019 0.0020 143,339 +0.00(+0.00%)
Aug 15, 2023 0.0020 0.0022 0.0020 0.0020 152,567 -0.00(-13.04%)
Aug 14, 2023 0.0022 0.0023 0.0022 0.0023 650 +0.00(+9.52%)
Aug 11, 2023 0.0021 0.0023 0.0019 0.0021 1,487,538 +0.00(+0.00%)
Aug 10, 2023 0.0025 0.0025 0.0021 0.0021 562,591 -0.00(-12.50%)
Aug 09, 2023 0.0017 0.0027 0.0017 0.0024 1,367,620 +0.00(+41.18%)
Aug 08, 2023 0.0020 0.0022 0.0017 0.0017 7,857,964 -0.00(-15.00%)
Aug 07, 2023 0.0023 0.0026 0.0020 0.0020 328,855 -0.00(-20.00%)
Aug 04, 2023 0.0024 0.0028 0.0024 0.0025 232,279 -0.00(-7.41%)
Aug 03, 2023 0.0023 0.0027 0.0021 0.0027 135,258 +0.00(+12.50%)
Aug 02, 2023 0.0022 0.0024 0.0018 0.0024 400,049 +0.00(+33.33%)
Aug 01, 2023 0.0021 0.0022 0.0018 0.0018 8,089,441 -0.00(-18.18%)
Jul 31, 2023 0.0021 0.0023 0.0020 0.0022 366,833 +0.00(+0.00%)
Jul 28, 2023 0.0024 0.0024 0.0022 0.0022 146,091 +0.00(+0.00%)
Jul 27, 2023 0.0023 0.0025 0.0022 0.0022 121,374 -0.00(-15.38%)
Jul 26, 2023 0.0026 0.0028 0.0021 0.0026 1,512,481 +0.00(+0.00%)
Jul 25, 2023 0.0025 0.0026 0.0023 0.0026 233,598 -0.00(-3.70%)
Jul 24, 2023 0.0026 0.0035 0.0023 0.0027 218,893 +0.00(+12.50%)
Jul 21, 2023 0.0025 0.0025 0.0023 0.0024 513,055 -0.00(-7.69%)
Jul 20, 2023 0.0026 0.0026 0.0026 0.0026 290,051 +0.00(+0.00%)
Jul 19, 2023 0.0025 0.0028 0.0024 0.0026 770,207 -0.00(-3.70%)
Jul 18, 2023 0.0027 0.0028 0.0027 0.0027 147,398 -0.00(-3.57%)
Jul 17, 2023 0.0024 0.0028 0.0024 0.0028 763,109 +0.00(+16.67%)
Jul 14, 2023 0.0025 0.0027 0.0023 0.0024 1,593,054 -0.00(-11.11%)
Jul 13, 2023 0.0025 0.0027 0.0024 0.0027 1,152,177 +0.00(+0.00%)
Jul 12, 2023 0.0029 0.0030 0.0025 0.0027 833,408 -0.00(-6.90%)
Jul 11, 2023 0.0030 0.0030 0.0027 0.0029 461,663 -0.00(-6.45%)
Jul 10, 2023 0.0028 0.0031 0.0025 0.0031 566,827 +0.00(+3.33%)
Jul 07, 2023 0.0028 0.0030 0.0026 0.0030 358,859 +0.00(+25.00%)
Jul 06, 2023 0.0026 0.0028 0.0024 0.0024 6,915,822 -0.00(-11.11%)
Jul 05, 2023 0.0030 0.0030 0.0026 0.0027 766,276 -0.00(-6.90%)
Jul 03, 2023 0.0027 0.0030 0.0027 0.0029 95,076 -0.00(-3.33%)
Jun 30, 2023 0.0035 0.0035 0.0026 0.0030 8,846,193 -0.00(-14.29%)
Jun 29, 2023 0.0035 0.0036 0.0034 0.0035 735,015 -0.00(-2.78%)
Jun 28, 2023 0.0035 0.0041 0.0033 0.0036 396,884 +0.00(+0.00%)
Jun 27, 2023 0.0040 0.0040 0.0036 0.0036 2,059,159 -0.00(-14.29%)
Jun 26, 2023 0.0052 0.0055 0.0039 0.0042 2,084,257 -0.00(-12.50%)
Jun 23, 2023 0.0046 0.0051 0.0043 0.0048 1,360,339 +0.00(+2.13%)
Jun 22, 2023 0.0034 0.0056 0.0034 0.0047 1,282,121 +0.00(+38.24%)
Jun 21, 2023 0.0040 0.0048 0.0032 0.0034 2,096,244 -0.00(-17.07%)
Jun 20, 2023 0.0045 0.0048 0.0037 0.0041 1,442,921 -0.00(-8.89%)
Jun 16, 2023 0.0040 0.0050 0.0040 0.0045 421,353 +0.00(+12.50%)
Jun 15, 2023 0.0047 0.0040 0.0040 3,006,265 -0.00(-14.89%)
Jun 14, 2023 0.0043 0.0048 0.0043 0.0047 342,442 +0.00(+9.30%)
Jun 13, 2023 0.0042 0.0048 0.0040 0.0043 568,600 +0.00(+2.38%)
Jun 12, 2023 0.0043 0.0043 0.0042 0.0042 210,000 -0.00(-10.64%)
Jun 09, 2023 0.0045 0.0047 0.0044 0.0047 477,623 +0.00(+2.17%)
Jun 08, 2023 0.0043 0.0046 0.0043 0.0046 21,000 -0.00(-4.17%)
Jun 07, 2023 0.0048 0.0049 0.0045 0.0048 180,998 -0.00(-9.43%)
Jun 06, 2023 0.0055 0.0057 0.0044 0.0053 2,734,002 +0.00(+1.92%)
Jun 05, 2023 0.0047 0.0055 0.0046 0.0052 970,875 +0.00(+10.64%)
Jun 02, 2023 0.0050 0.0054 0.0047 0.0047 750,359 +0.00(+0.00%)
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.