Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyc Corp (OP: PSYC )

0.0011 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 22, 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 (%)
Nov 30, 2022 0.0029 0.0029 0.0027 0.0028 163,045 +0.00(+12.00%)
Nov 29, 2022 0.0026 0.0026 0.0025 0.0025 4,069,002 -0.00(-13.79%)
Nov 28, 2022 0.0029 0.0029 0.0029 0.0029 1,190 +0.00(+3.57%)
Nov 25, 2022 0.0032 0.0032 0.0028 0.0028 20,559 +0.00(+0.00%)
Nov 23, 2022 0.0032 0.0032 0.0028 0.0028 140,314 +0.00(+3.70%)
Nov 22, 2022 0.0027 0.0032 0.0026 0.0027 3,468,316 -0.00(-10.00%)
Nov 21, 2022 0.0032 0.0032 0.0027 0.0030 1,252,212 +0.00(+7.14%)
Nov 18, 2022 0.0028 0.0028 0.0028 0.0028 30,500 +0.00(+3.70%)
Nov 17, 2022 0.0030 0.0030 0.0027 0.0027 115,332 +0.00(+0.00%)
Nov 16, 2022 0.0027 0.0032 0.0027 0.0027 60,120 -0.00(-10.00%)
Nov 15, 2022 0.0030 0.0031 0.0027 0.0030 494,833 +0.00(+0.00%)
Nov 14, 2022 0.0027 0.0032 0.0027 0.0030 179,790 +0.00(+7.14%)
Nov 11, 2022 0.0032 0.0032 0.0027 0.0028 186,600 +0.00(+0.00%)
Nov 10, 2022 0.0028 0.0029 0.0026 0.0028 225,000 +0.00(+7.69%)
Nov 09, 2022 0.0032 0.0032 0.0026 0.0026 135,055 -0.00(-3.70%)
Nov 08, 2022 0.0027 0.0027 0.0027 0.0027 91,119 -0.00(-6.90%)
Nov 07, 2022 0.0029 0.0029 0.0027 0.0029 3,054,248 +0.00(+0.00%)
Nov 04, 2022 0.0025 0.0033 0.0025 0.0029 2,042,181 +0.00(+11.54%)
Nov 03, 2022 0.0025 0.0026 0.0025 0.0026 157,907 +0.00(+4.00%)
Nov 02, 2022 0.0027 0.0027 0.0025 0.0025 422,570 -0.00(-3.85%)
Nov 01, 2022 0.0026 0.0027 0.0026 0.0026 191,100 +0.00(+4.00%)
Oct 31, 2022 0.0025 0.0026 0.0022 0.0025 43,310 +0.00(+0.00%)
Oct 28, 2022 0.0028 0.0029 0.0025 0.0025 288,327 -0.00(-13.79%)
Oct 27, 2022 0.0028 0.0029 0.0028 0.0029 55,750 +0.00(+0.00%)
Oct 26, 2022 0.0026 0.0029 0.0026 0.0029 622,267 +0.00(+3.57%)
Oct 25, 2022 0.0023 0.0028 0.0023 0.0028 70,000 +0.00(+3.70%)
Oct 24, 2022 0.0028 0.0028 0.0026 0.0027 204,643 +0.00(+3.85%)
Oct 21, 2022 0.0029 0.0029 0.0020 0.0026 2,781,736 -0.00(-10.34%)
Oct 20, 2022 0.0033 0.0033 0.0029 0.0029 30,148 -0.00(-12.12%)
Oct 19, 2022 0.0032 0.0033 0.0026 0.0033 506,076 +0.00(+0.00%)
Oct 18, 2022 0.0031 0.0033 0.0026 0.0033 643,054 +0.00(+6.45%)
Oct 17, 2022 0.0026 0.0031 0.0026 0.0031 277,751 +0.00(+0.00%)
Oct 14, 2022 0.0025 0.0031 0.0025 0.0031 285,000 +0.00(+19.23%)
Oct 13, 2022 0.0030 0.0034 0.0024 0.0026 1,529,411 -0.00(-16.13%)
Oct 12, 2022 0.0030 0.0031 0.0028 0.0031 16,708 +0.00(+14.81%)
Oct 11, 2022 0.0028 0.0030 0.0027 0.0027 176,722 -0.00(-6.90%)
Oct 10, 2022 0.0032 0.0036 0.0029 0.0029 366,050 -0.00(-9.38%)
Oct 07, 2022 0.0043 0.0043 0.0027 0.0032 4,416,019 -0.00(-8.57%)
Oct 06, 2022 0.0035 0.0043 0.0035 0.0035 52,085 -0.00(-10.26%)
Oct 05, 2022 0.0043 0.0046 0.0039 0.0039 398,740 -0.00(-4.88%)
Oct 04, 2022 0.0038 0.0049 0.0034 0.0041 228,340 -0.00(-6.82%)
Oct 03, 2022 0.0038 0.0044 0.0038 0.0044 366,954 +0.00(+7.32%)
Sep 30, 2022 0.0042 0.0042 0.0038 0.0041 57,276 -0.00(-2.38%)
Sep 29, 2022 0.0033 0.0043 0.0032 0.0042 615,084 -0.00(-2.33%)
Sep 28, 2022 0.0046 0.0046 0.0043 0.0043 58,123 +0.00(+7.50%)
Sep 27, 2022 0.0046 0.0046 0.0039 0.0040 365,179 +0.00(+2.56%)
Sep 26, 2022 0.0040 0.0047 0.0034 0.0039 2,890,700 -0.00(-17.02%)
Sep 23, 2022 0.0034 0.0049 0.0033 0.0047 670,469 +0.00(+30.56%)
Sep 22, 2022 0.0053 0.0053 0.0035 0.0036 3,685,730 -0.00(-30.77%)
Sep 21, 2022 0.0055 0.0058 0.0048 0.0052 691,043 -0.00(-5.45%)
Sep 20, 2022 0.0052 0.0056 0.0045 0.0055 685,600 -0.00(-1.79%)
Sep 19, 2022 0.0056 0.0059 0.0037 0.0056 1,051,360 +0.00(+1.82%)
Sep 16, 2022 0.0054 0.0055 0.0048 0.0055 340,105 +0.00(+1.85%)
Sep 15, 2022 0.0053 0.0054 0.0048 0.0054 105,191 +0.00(+5.88%)
Sep 14, 2022 0.0052 0.0054 0.0051 0.0051 222,276 -0.00(-1.92%)
Sep 13, 2022 0.0052 0.0053 0.0052 0.0052 278,874 -0.00(-1.89%)
Sep 12, 2022 0.0054 0.0054 0.0052 0.0053 738,051 +0.00(+0.00%)
Sep 09, 2022 0.0050 0.0053 0.0046 0.0053 56,000 -0.00(-1.85%)
Sep 08, 2022 0.0046 0.0054 0.0045 0.0054 183,858 +0.00(+20.00%)
Sep 07, 2022 0.0045 0.0050 0.0045 0.0045 365,210 -0.00(-10.00%)
Sep 06, 2022 0.0050 0.0056 0.0045 0.0050 289,279 +0.00(+0.00%)
Sep 02, 2022 0.0050 0.0050 0.0044 0.0050 761,690 +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.