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 (%)
Dec 31, 2020 0.0146 0.0146 0.0146 4,063,209 -0.00(-7.59%)
Dec 30, 2020 0.0160 0.0175 0.0152 0.0158 4,063,209 +0.00(+2.60%)
Dec 29, 2020 0.0183 0.0193 0.0146 0.0154 6,664,369 -0.00(-12.50%)
Dec 28, 2020 0.0170 0.0199 0.0166 0.0176 7,050,213 +0.00(+3.53%)
Dec 24, 2020 0.0200 0.0203 0.0145 0.0170 15,704,100 -0.00(-3.95%)
Dec 23, 2020 0.0210 0.0210 0.0160 0.0177 11,502,170 -0.00(-9.23%)
Dec 22, 2020 0.0200 0.0210 0.0166 0.0195 29,928,332 -0.00(-3.47%)
Dec 21, 2020 0.0246 0.0317 0.0162 0.0202 21,100,198 -0.01(-21.09%)
Dec 18, 2020 0.0280 0.0297 0.0240 0.0256 7,029,900 -0.00(-8.57%)
Dec 17, 2020 0.0211 0.0310 0.0211 0.0280 7,066,939 -0.00(-3.45%)
Dec 16, 2020 0.0255 0.0315 0.0218 0.0290 11,574,962 +0.00(+14.17%)
Dec 15, 2020 0.0346 0.0369 0.0200 0.0254 23,421,748 -0.01(-25.29%)
Dec 14, 2020 0.0310 0.0420 0.0255 0.0340 48,066,060 +0.01(+22.74%)
Dec 11, 2020 0.0220 0.0309 0.0180 0.0277 35,028,600 +0.01(+31.90%)
Dec 10, 2020 0.0207 0.0220 0.0177 0.0210 10,750,380 +0.00(+8.25%)
Dec 09, 2020 0.0229 0.0265 0.0174 0.0194 21,890,360 -0.00(-8.49%)
Dec 08, 2020 0.0284 0.0307 0.0185 0.0212 22,749,340 -0.01(-24.29%)
Dec 07, 2020 0.0260 0.0389 0.0231 0.0280 44,147,172 +0.01(+33.33%)
Dec 04, 2020 0.0175 0.0224 0.0150 0.0210 25,848,898 +0.01(+35.48%)
Dec 03, 2020 0.0215 0.0240 0.0152 0.0155 23,525,664 -0.01(-26.89%)
Dec 02, 2020 0.0127 0.0270 0.0102 0.0212 62,504,680 +0.01(+76.67%)
Dec 01, 2020 0.0101 0.0120 0.0094 0.0120 15,165,822 +0.00(+11.11%)
Nov 30, 2020 0.0108 0.0138 0.0081 0.0108 26,311,388 +0.00(+13.68%)
Nov 27, 2020 0.0070 0.0110 0.0070 0.0095 13,972,500 +0.00(+35.71%)
Nov 25, 2020 0.0074 0.0074 0.0065 0.0070 2,807,300 -0.00(-1.41%)
Nov 24, 2020 0.0074 0.0074 0.0062 0.0071 1,054,032 -0.00(-1.39%)
Nov 23, 2020 0.0072 0.0073 0.0061 0.0072 1,820,538 +0.00(+5.88%)
Nov 20, 2020 0.0070 0.0072 0.0063 0.0068 632,200 -0.00(-2.86%)
Nov 19, 2020 0.0065 0.0072 0.0064 0.0070 2,392,260 +0.00(+11.11%)
Nov 18, 2020 0.0066 0.0066 0.0060 0.0063 1,083,209 +0.00(+3.28%)
Nov 17, 2020 0.0072 0.0072 0.0061 0.0061 1,819,279 -0.00(-12.86%)
Nov 16, 2020 0.0062 0.0070 0.0060 0.0070 2,849,589 +0.00(+4.48%)
Nov 13, 2020 0.0069 0.0074 0.0062 0.0067 6,884,900 -0.00(-6.94%)
Nov 12, 2020 0.0085 0.0085 0.0060 0.0072 6,217,718 -0.00(-11.11%)
Nov 11, 2020 0.0082 0.0091 0.0077 0.0081 4,344,303 -0.00(-7.95%)
Nov 10, 2020 0.0094 0.0095 0.0083 0.0088 5,076,356 -0.00(-6.38%)
Nov 09, 2020 0.0091 0.0095 0.0081 0.0094 11,058,412 +0.00(+10.59%)
Nov 06, 2020 0.0087 0.0089 0.0075 0.0085 5,155,000 +0.00(+1.19%)
Nov 05, 2020 0.0090 0.0095 0.0083 0.0084 2,414,986 -0.00(-5.62%)
Nov 04, 2020 0.0097 0.0099 0.0077 0.0089 16,738,925 +0.00(+8.54%)
Nov 03, 2020 0.0064 0.0092 0.0064 0.0082 257,040 -0.00(-4.65%)
Nov 02, 2020 0.0080 0.0093 0.0080 0.0086 247,684 +0.00(+1.18%)
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%)
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.