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

Psyc Corp (OP: PSYC )

0.0011 +0.0001 (+10.00%)
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, 2023 0.0017 0.0017 0.0011 0.0014 23,400 -0.00(-12.50%)
Nov 29, 2023 0.0015 0.0016 0.0011 0.0016 335,000 +0.00(+6.67%)
Nov 28, 2023 0.0016 0.0016 0.0014 0.0015 313,966 -0.00(-6.25%)
Nov 27, 2023 0.0011 0.0016 0.0011 0.0016 3,023,718 +0.00(+60.00%)
Nov 24, 2023 0.0010 0.0010 0.0010 0.0010 590,550 -0.00(-9.09%)
Nov 22, 2023 0.0011 0.0013 0.0011 0.0011 285,627 -0.00(-21.43%)
Nov 21, 2023 0.0015 0.0015 0.0011 0.0014 1,178,878 +0.00(+0.00%)
Nov 20, 2023 0.0013 0.0014 0.0012 0.0014 700,050 +0.00(+16.67%)
Nov 17, 2023 0.0015 0.0015 0.0012 0.0012 1,200,590 -0.00(-14.29%)
Nov 16, 2023 0.0015 0.0015 0.0012 0.0014 507,100 -0.00(-6.67%)
Nov 15, 2023 0.0010 0.0015 0.0009 0.0015 4,821,434 +0.00(+50.00%)
Nov 14, 2023 0.0011 0.0011 0.0010 0.0010 241,867 -0.00(-9.09%)
Nov 13, 2023 0.0008 0.0011 0.0008 0.0011 1,052,679 +0.00(+10.00%)
Nov 10, 2023 0.0009 0.0011 0.0008 0.0010 3,309,716 +0.00(+11.11%)
Nov 09, 2023 0.0011 0.0011 0.0009 0.0009 862,477 -0.00(-18.18%)
Nov 08, 2023 0.0009 0.0011 0.0009 0.0011 1,157,978 +0.00(+10.00%)
Nov 07, 2023 0.0009 0.0010 0.0009 0.0010 321,990 -0.00(-9.09%)
Nov 06, 2023 0.0010 0.0011 0.0009 0.0011 535,106 +0.00(+0.00%)
Nov 03, 2023 0.0011 0.0011 0.0011 0.0011 465,110 +0.00(+0.00%)
Nov 02, 2023 0.0009 0.0011 0.0007 0.0011 1,163,762 +0.00(+0.00%)
Nov 01, 2023 0.0010 0.0011 0.0009 0.0011 725,847 -0.00(-8.33%)
Oct 31, 2023 0.0013 0.0014 0.0010 0.0012 26,347,872 -0.00(-7.69%)
Oct 30, 2023 0.0011 0.0014 0.0011 0.0013 62,470 -0.00(-7.14%)
Oct 27, 2023 0.0014 0.0014 0.0011 0.0014 51,000 +0.00(+7.69%)
Oct 26, 2023 0.0012 0.0015 0.0012 0.0013 652,143 -0.00(-13.33%)
Oct 25, 2023 0.0011 0.0015 0.0011 0.0015 1,561,115 +0.00(+36.36%)
Oct 24, 2023 0.0011 0.0018 0.0011 0.0011 418,901 +0.00(+0.00%)
Oct 23, 2023 0.0012 0.0012 0.0011 0.0011 1,133,299 +0.00(+0.00%)
Oct 20, 2023 0.0016 0.0018 0.0011 0.0011 5,430,980 -0.00(-35.29%)
Oct 19, 2023 0.0016 0.0017 0.0016 0.0017 311,057 +0.00(+0.00%)
Oct 18, 2023 0.0017 0.0017 0.0017 0.0017 20,916 +0.00(+0.00%)
Oct 17, 2023 0.0017 0.0018 0.0016 0.0017 55,543 +0.00(+0.00%)
Oct 16, 2023 0.0017 0.0017 0.0016 0.0017 910,668 +0.00(+0.00%)
Oct 13, 2023 0.0016 0.0017 0.0016 0.0017 108,147 +0.00(+0.00%)
Oct 12, 2023 0.0016 0.0017 0.0015 0.0017 866,454 +0.00(+0.00%)
Oct 11, 2023 0.0019 0.0019 0.0015 0.0017 279,748 -0.00(-5.56%)
Oct 10, 2023 0.0017 0.0018 0.0017 0.0018 728,558 +0.00(+0.00%)
Oct 09, 2023 0.0019 0.0020 0.0017 0.0018 918,058 -0.00(-5.26%)
Oct 06, 2023 0.0017 0.0019 0.0017 0.0019 518,540 +0.00(+5.56%)
Oct 05, 2023 0.0019 0.0020 0.0018 0.0018 310,125 -0.00(-10.00%)
Oct 04, 2023 0.0019 0.0020 0.0019 0.0020 54,820 +0.00(+0.00%)
Oct 03, 2023 0.0020 0.0020 0.0020 0.0020 1,000 +0.00(+0.00%)
Oct 02, 2023 0.0020 0.0021 0.0020 0.0020 872,224 +0.00(+5.26%)
Sep 29, 2023 0.0020 0.0021 0.0017 0.0019 591,357 +0.00(+5.56%)
Sep 28, 2023 0.0019 0.0020 0.0018 0.0018 660,305 -0.00(-10.00%)
Sep 27, 2023 0.0019 0.0021 0.0019 0.0020 818,234 +0.00(+5.26%)
Sep 26, 2023 0.0023 0.0023 0.0018 0.0019 6,420,575 -0.00(-17.39%)
Sep 25, 2023 0.0020 0.0023 0.0023 0.0023 1,381,283 +0.00(+15.00%)
Sep 22, 2023 0.0023 0.0023 0.0020 0.0020 4,029,961 -0.00(-13.04%)
Sep 21, 2023 0.0021 0.0023 0.0020 0.0023 1,566,547 +0.00(+15.00%)
Sep 20, 2023 0.0021 0.0021 0.0020 0.0020 861,769 -0.00(-4.76%)
Sep 19, 2023 0.0023 0.0025 0.0020 0.0021 8,568,212 +0.00(+0.00%)
Sep 18, 2023 0.0023 0.0023 0.0021 0.0021 335,431 -0.00(-4.55%)
Sep 15, 2023 0.0021 0.0025 0.0021 0.0022 4,333,340 +0.00(+0.00%)
Sep 14, 2023 0.0021 0.0022 0.0020 0.0022 48,904 -0.00(-4.35%)
Sep 13, 2023 0.0025 0.0026 0.0021 0.0023 4,276,210 +0.00(+15.00%)
Sep 12, 2023 0.0023 0.0027 0.0019 0.0020 3,220,219 -0.00(-16.67%)
Sep 11, 2023 0.0020 0.0027 0.0020 0.0024 354,386 +0.00(+20.00%)
Sep 08, 2023 0.0025 0.0025 0.0020 0.0020 163,168 -0.00(-9.09%)
Sep 07, 2023 0.0021 0.0024 0.0020 0.0022 615,720 +0.00(+15.79%)
Sep 06, 2023 0.0024 0.0024 0.0019 0.0019 205,190 -0.00(-20.83%)
Sep 05, 2023 0.0022 0.0024 0.0022 0.0024 236,000 +0.00(+4.35%)
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.