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

Psyc Corp (OP: PSYC )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 25, 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, 2021 0.0098 0.0098 0.0092 0.0094 1,709,572 -0.00(-2.08%)
Aug 30, 2021 0.0105 0.0105 0.0091 0.0096 5,857,550 -0.00(-7.69%)
Aug 27, 2021 0.0100 0.0104 0.0098 0.0104 3,203,658 +0.00(+0.97%)
Aug 26, 2021 0.0112 0.0112 0.0100 0.0103 9,731,599 -0.00(-8.04%)
Aug 25, 2021 0.0117 0.0117 0.0101 0.0112 4,223,705 +0.00(+0.00%)
Aug 24, 2021 0.0123 0.0123 0.0109 0.0112 5,497,856 -0.00(-6.67%)
Aug 23, 2021 0.0122 0.0135 0.0106 0.0120 12,044,055 +0.00(+0.00%)
Aug 20, 2021 0.0130 0.0130 0.0110 0.0120 3,562,664 -0.00(-2.44%)
Aug 19, 2021 0.0116 0.0129 0.0116 0.0123 4,448,238 +0.00(+5.13%)
Aug 18, 2021 0.0106 0.0126 0.0106 0.0117 3,909,529 +0.00(+1.74%)
Aug 17, 2021 0.0103 0.0129 0.0095 0.0115 16,119,723 +0.00(+15.00%)
Aug 16, 2021 0.0108 0.0108 0.0092 0.0100 1,236,323 +0.00(+1.01%)
Aug 13, 2021 0.0095 0.0100 0.0092 0.0099 1,686,686 +0.00(+4.21%)
Aug 12, 2021 0.0100 0.0102 0.0093 0.0095 971,505 -0.00(-5.00%)
Aug 11, 2021 0.0100 0.0104 0.0092 0.0100 1,777,220 +0.00(+0.00%)
Aug 10, 2021 0.0100 0.0105 0.0092 0.0100 3,200,250 -0.00(-1.96%)
Aug 09, 2021 0.0092 0.0107 0.0092 0.0102 548,111 +0.00(+2.00%)
Aug 06, 2021 0.0105 0.0110 0.0090 0.0100 3,558,313 +0.00(+1.01%)
Aug 05, 2021 0.0105 0.0110 0.0090 0.0099 5,106,516 -0.00(-10.00%)
Aug 04, 2021 0.0118 0.0118 0.0103 0.0110 2,325,793 -0.00(-5.17%)
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.