Skip to main content
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: 2:36 PM EDT, May 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 (%)
Oct 30, 2020 0.0064 0.0094 0.0064 0.0085 497,900 -0.00(-11.46%)
Oct 29, 2020 0.0088 0.0099 0.0050 0.0096 4,416,878 +0.00(+7.87%)
Oct 28, 2020 0.0082 0.0092 0.0080 0.0089 926,000 -0.00(-1.11%)
Oct 27, 2020 0.0094 0.0099 0.0082 0.0090 379,004 -0.00(-2.17%)
Oct 26, 2020 0.0110 0.0110 0.0090 0.0092 633,752 +0.00(+0.00%)
Oct 23, 2020 0.0112 0.0112 0.0080 0.0092 3,050,300 -0.00(-4.17%)
Oct 22, 2020 0.0100 0.0105 0.0085 0.0096 789,129 -0.00(-4.95%)
Oct 21, 2020 0.0104 0.0104 0.0100 0.0101 220,152 -0.00(-2.88%)
Oct 20, 2020 0.0112 0.0112 0.0101 0.0104 240,264 +0.00(+4.00%)
Oct 19, 2020 0.0100 0.0108 0.0100 0.0100 2,725,912 -0.00(-3.85%)
Oct 16, 2020 0.0100 0.0109 0.0100 0.0104 937,700 +0.00(+2.97%)
Oct 15, 2020 0.0109 0.0109 0.0101 0.0101 844,576 +0.00(+1.00%)
Oct 14, 2020 0.0106 0.0106 0.0100 0.0100 1,740,931 -0.00(-3.85%)
Oct 13, 2020 0.0103 0.0110 0.0102 0.0104 326,091 +0.00(+0.97%)
Oct 12, 2020 0.0103 0.0107 0.0103 0.0103 624,765 -0.00(-2.83%)
Oct 09, 2020 0.0110 0.0115 0.0085 0.0106 1,298,900 +0.00(+0.95%)
Oct 08, 2020 0.0109 0.0109 0.0102 0.0105 245,935 -0.00(-1.87%)
Oct 07, 2020 0.0102 0.0109 0.0102 0.0107 722,424 +0.00(+4.90%)
Oct 06, 2020 0.0107 0.0108 0.0102 0.0102 583,039 -0.00(-3.77%)
Oct 05, 2020 0.0110 0.0110 0.0101 0.0106 308,002 +0.00(+3.92%)
Oct 02, 2020 0.0110 0.0110 0.0101 0.0102 731,700 -0.00(-6.42%)
Oct 01, 2020 0.0106 0.0114 0.0103 0.0109 1,211,654 +0.00(+3.81%)
Sep 30, 2020 0.0106 0.0106 0.0100 0.0105 569,324 +0.00(+0.96%)
Sep 29, 2020 0.0102 0.0106 0.0101 0.0104 419,176 +0.00(+0.00%)
Sep 28, 2020 0.0110 0.0110 0.0101 0.0104 1,102,671 -0.00(-1.89%)
Sep 25, 2020 0.0105 0.0106 0.0102 0.0106 286,100 +0.00(+0.95%)
Sep 24, 2020 0.0112 0.0112 0.0103 0.0105 721,393 +0.00(+0.00%)
Sep 23, 2020 0.0109 0.0109 0.0101 0.0105 5,819,945 +0.00(+3.96%)
Sep 22, 2020 0.0119 0.0119 0.0100 0.0101 2,394,384 -0.00(-1.94%)
Sep 21, 2020 0.0104 0.0104 0.0100 0.0103 435,226 -0.00(-0.96%)
Sep 18, 2020 0.0105 0.0105 0.0100 0.0104 242,200 +0.00(+0.00%)
Sep 17, 2020 0.0101 0.0105 0.0100 0.0104 858,946 -0.00(-0.95%)
Sep 16, 2020 0.0117 0.0119 0.0102 0.0105 271,495 +0.00(+0.00%)
Sep 15, 2020 0.0103 0.0105 0.0102 0.0105 603,584 +0.00(+2.94%)
Sep 14, 2020 0.0101 0.0105 0.0100 0.0102 291,259 -0.00(-0.97%)
Sep 11, 2020 0.0102 0.0105 0.0101 0.0103 332,300 +0.00(+1.98%)
Sep 10, 2020 0.0108 0.0108 0.0101 0.0101 40,490 -0.00(-1.94%)
Sep 09, 2020 0.0103 0.0105 0.0101 0.0103 270,613 +0.00(+1.98%)
Sep 08, 2020 0.0108 0.0109 0.0100 0.0101 1,167,288 -0.00(-3.81%)
Sep 04, 2020 0.0102 0.0107 0.0100 0.0105 582,000 +0.00(+0.00%)
Sep 03, 2020 0.0100 0.0105 0.0100 0.0105 158,042 +0.00(+2.94%)
Sep 02, 2020 0.0106 0.0109 0.0100 0.0102 413,333 -0.00(-1.92%)
Sep 01, 2020 0.0105 0.0107 0.0101 0.0104 397,632 +0.00(+2.97%)
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%)
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.