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 (%)
Feb 28, 2022 0.0070 0.0070 0.0062 0.0065 108,119 +0.00(+18.18%)
Feb 25, 2022 0.0055 0.0062 0.0055 0.0055 721,095 +0.00(+1.85%)
Feb 24, 2022 0.0056 0.0060 0.0050 0.0054 665,097 -0.00(-1.82%)
Feb 23, 2022 0.0059 0.0060 0.0055 0.0055 747,845 -0.00(-6.78%)
Feb 22, 2022 0.0060 0.0062 0.0053 0.0059 217,062 +0.00(+11.32%)
Feb 18, 2022 0.0053 0 -0.00(-13.11%)
Feb 17, 2022 0.0055 0.0062 0.0050 0.0061 555,820 +0.00(+12.96%)
Feb 16, 2022 0.0057 0.0057 0.0051 0.0054 1,377,610 -0.00(-5.26%)
Feb 15, 2022 0.0056 0.0062 0.0056 0.0057 452,043 +0.00(+3.64%)
Feb 14, 2022 0.0062 0.0062 0.0055 0.0055 1,274,802 -0.00(-11.29%)
Feb 11, 2022 0.0060 0.0065 0.0055 0.0062 1,203,268 +0.00(+8.77%)
Feb 10, 2022 0.0065 0.0069 0.0056 0.0057 623,471 -0.00(-5.00%)
Feb 09, 2022 0.0061 0.0069 0.0055 0.0060 1,625,627 -0.00(-7.69%)
Feb 08, 2022 0.0069 0.0069 0.0061 0.0065 108,660 -0.00(-5.80%)
Feb 07, 2022 0.0076 0.0076 0.0067 0.0069 318,456 -0.00(-1.43%)
Feb 04, 2022 0.0065 0.0076 0.0060 0.0070 1,288,082 +0.00(+6.06%)
Feb 03, 2022 0.0074 0.0076 0.0066 1,420,320 +0.00(+1.54%)
Feb 02, 2022 0.0075 0.0075 0.0061 0.0065 190,867 -0.00(-13.33%)
Feb 01, 2022 0.0066 0.0076 0.0052 0.0075 1,674,733 +0.00(+13.64%)
Jan 31, 2022 0.0070 0.0070 0.0060 0.0066 453,041 +0.00(+1.54%)
Jan 28, 2022 0.0060 0.0070 0.0060 0.0065 609,311 +0.00(+8.33%)
Jan 27, 2022 0.0062 0.0073 0.0060 0.0060 394,019 -0.00(-10.45%)
Jan 26, 2022 0.0067 0.0073 0.0063 0.0067 679,063 -0.00(-12.99%)
Jan 25, 2022 0.0074 0.0080 0.0067 0.0077 1,739,185 +0.00(+10.00%)
Jan 24, 2022 0.0065 0.0074 0.0055 0.0070 323,470 +0.00(+7.69%)
Jan 21, 2022 0.0055 0.0069 0.0052 0.0065 410,955 +0.00(+1.56%)
Jan 20, 2022 0.0054 0.0075 0.0054 0.0064 3,277,156 +0.00(+12.28%)
Jan 19, 2022 0.0065 0.0065 0.0052 0.0057 1,040,640 -0.00(-8.06%)
Jan 18, 2022 0.0075 0.0075 0.0061 0.0062 533,292 -0.00(-17.33%)
Jan 14, 2022 0.0075 0 +0.00(+10.29%)
Jan 13, 2022 0.0080 0.0080 0.0066 0.0068 773,906 -0.00(-15.00%)
Jan 12, 2022 0.0080 0.0080 0.0070 0.0080 772,835 +0.00(+2.56%)
Jan 11, 2022 0.0070 0.0078 0.0062 0.0078 903,368 +0.00(+18.18%)
Jan 10, 2022 0.0075 0.0075 0.0061 0.0066 466,746 +0.00(+6.45%)
Jan 07, 2022 0.0074 0.0074 0.0061 0.0062 126,550 +0.00(+1.64%)
Jan 06, 2022 0.0077 0.0077 0.0061 0.0061 1,407,250 -0.00(-16.44%)
Jan 05, 2022 0.0072 0.0078 0.0072 0.0073 345,020 +0.00(+1.39%)
Jan 04, 2022 0.0080 0.0080 0.0066 0.0072 967,664 -0.00(-4.00%)
Jan 03, 2022 0.0061 0.0079 0.0061 0.0075 3,215,102 +0.00(+13.64%)
Dec 31, 2021 0.0061 0.0070 0.0061 0.0066 1,705,858 +0.00(+0.00%)
Dec 30, 2021 0.0050 0.0078 0.0050 0.0066 3,582,174 +0.00(+8.20%)
Dec 29, 2021 0.0050 0.0080 0.0030 0.0061 6,339,422 +0.00(+19.61%)
Dec 28, 2021 0.0052 0.0064 0.0030 0.0051 1,816,078 -0.00(-3.77%)
Dec 27, 2021 0.0055 0.0058 0.0052 0.0053 619,457 -0.00(-7.02%)
Dec 23, 2021 0.0054 0.0060 0.0054 0.0057 185,497 +0.00(+0.00%)
Dec 22, 2021 0.0057 0.0064 0.0054 0.0057 1,559,540 +0.00(+5.56%)
Dec 21, 2021 0.0061 0.0061 0.0054 0.0054 1,007,607 -0.00(-12.90%)
Dec 20, 2021 0.0060 0.0064 0.0055 0.0062 1,689,569 -0.00(-1.59%)
Dec 17, 2021 0.0059 0.0069 0.0052 0.0063 1,433,689 +0.00(+5.00%)
Dec 16, 2021 0.0060 0.0061 0.0058 0.0060 375,098 -0.00(-1.64%)
Dec 15, 2021 0.0058 0.0068 0.0056 0.0061 664,612 +0.00(+7.02%)
Dec 14, 2021 0.0065 0.0069 0.0056 0.0057 1,346,129 -0.00(-3.39%)
Dec 13, 2021 0.0051 0.0069 0.0051 0.0059 778,348 +0.00(+5.36%)
Dec 10, 2021 0.0060 0.0069 0.0056 0.0056 1,364,410 +0.00(+0.00%)
Dec 09, 2021 0.0060 0.0062 0.0056 0.0056 127,781 +0.00(+0.00%)
Dec 08, 2021 0.0064 0.0064 0.0055 0.0056 1,355,516 -0.00(-5.08%)
Dec 07, 2021 0.0060 0.0069 0.0051 0.0059 842,050 +0.00(+3.51%)
Dec 06, 2021 0.0059 0.0070 0.0055 0.0057 750,668 -0.00(-12.31%)
Dec 03, 2021 0.0058 0.0070 0.0053 0.0065 736,700 +0.00(+6.56%)
Dec 02, 2021 0.0058 0.0070 0.0056 0.0061 2,989,167 +0.00(+8.93%)
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.