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: 9:52 AM EDT, May 24, 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, 2023 0.0040 0.0044 0.0038 0.0044 817,041 +0.00(+10.00%)
Feb 27, 2023 0.0050 0.0050 0.0040 0.0040 1,022,659 -0.00(-9.09%)
Feb 24, 2023 0.0045 0.0046 0.0039 0.0044 1,595,097 +0.00(+4.76%)
Feb 23, 2023 0.0046 0.0046 0.0040 0.0042 2,971,060 -0.00(-8.70%)
Feb 22, 2023 0.0049 0.0049 0.0045 0.0046 691,319 +0.00(+2.22%)
Feb 21, 2023 0.0049 0.0050 0.0043 0.0045 3,087,979 +0.00(+4.65%)
Feb 17, 2023 0.0049 0.0050 0.0042 0.0043 2,357,840 -0.00(-4.44%)
Feb 16, 2023 0.0040 0.0051 0.0039 0.0045 9,162,672 +0.00(+12.50%)
Feb 15, 2023 0.0037 0.0042 0.0037 0.0040 2,377,958 +0.00(+8.11%)
Feb 14, 2023 0.0045 0.0047 0.0036 0.0037 2,896,135 -0.00(-15.91%)
Feb 13, 2023 0.0042 0.0046 0.0041 0.0044 7,083,773 +0.00(+10.00%)
Feb 10, 2023 0.0040 0.0044 0.0040 0.0040 1,020,531 +0.00(+5.26%)
Feb 09, 2023 0.0031 0.0045 0.0031 0.0038 5,037,257 -0.00(-15.56%)
Feb 08, 2023 0.0052 0.0052 0.0041 0.0045 3,451,834 -0.00(-10.00%)
Feb 07, 2023 0.0040 0.0065 0.0037 0.0050 13,004,737 +0.00(+35.14%)
Feb 06, 2023 0.0035 0.0040 0.0027 0.0037 12,007,748 +0.00(+32.14%)
Feb 03, 2023 0.0027 0.0028 0.0025 0.0028 196,334 +0.00(+3.70%)
Feb 02, 2023 0.0024 0.0027 0.0024 0.0027 130,635 +0.00(+12.50%)
Feb 01, 2023 0.0027 0.0027 0.0024 0.0024 200,179 +0.00(+0.00%)
Jan 31, 2023 0.0027 0.0027 0.0024 0.0024 500,015 -0.00(-14.29%)
Jan 30, 2023 0.0025 0.0028 0.0024 0.0028 91,484 +0.00(+7.69%)
Jan 27, 2023 0.0025 0.0027 0.0025 0.0026 121,460 -0.00(-10.34%)
Jan 26, 2023 0.0024 0.0029 0.0024 0.0029 286,594 +0.00(+0.00%)
Jan 25, 2023 0.0029 0.0029 0.0024 0.0029 1,546,036 +0.00(+0.00%)
Jan 24, 2023 0.0026 0.0029 0.0026 0.0029 560,873 +0.00(+7.41%)
Jan 23, 2023 0.0027 0.0027 0.0026 0.0027 163,808 -0.00(-3.57%)
Jan 20, 2023 0.0028 0.0028 0.0026 0.0028 41,809 +0.00(+12.00%)
Jan 19, 2023 0.0028 0.0028 0.0023 0.0025 591,119 -0.00(-10.71%)
Jan 18, 2023 0.0028 0.0030 0.0027 0.0028 950,669 -0.00(-3.45%)
Jan 17, 2023 0.0029 0.0030 0.0026 0.0029 306,454 +0.00(+0.00%)
Jan 13, 2023 0.0023 0.0029 0.0023 0.0029 463,417 +0.00(+20.83%)
Jan 12, 2023 0.0024 0.0025 0.0023 0.0024 114,508 +0.00(+0.00%)
Jan 11, 2023 0.0025 0.0025 0.0024 0.0024 20,640 -0.00(-4.00%)
Jan 10, 2023 0.0025 0.0026 0.0025 0.0025 38,875 -0.00(-3.85%)
Jan 09, 2023 0.0025 0.0028 0.0025 0.0026 516,194 +0.00(+13.04%)
Jan 06, 2023 0.0023 0.0024 0.0022 0.0023 247,020 -0.00(-4.17%)
Jan 05, 2023 0.0023 0.0024 0.0022 0.0024 2,605,377 +0.00(+0.00%)
Jan 04, 2023 0.0023 0.0024 0.0019 0.0024 6,244,003 +0.00(+4.35%)
Jan 03, 2023 0.0023 0.0023 0.0022 0.0023 90,376 -0.00(-4.17%)
Dec 30, 2022 0.0023 0.0024 0.0020 0.0024 5,747,104 +0.00(+0.00%)
Dec 29, 2022 0.0022 0.0025 0.0020 0.0024 752,317 +0.00(+14.29%)
Dec 28, 2022 0.0022 0.0025 0.0021 0.0021 3,018,321 -0.00(-4.55%)
Dec 27, 2022 0.0027 0.0027 0.0022 0.0022 1,023,553 -0.00(-24.14%)
Dec 23, 2022 0.0025 0.0029 0.0025 0.0029 30,021 +0.00(+7.41%)
Dec 22, 2022 0.0027 0.0027 0.0027 0.0027 18,450 +0.00(+8.00%)
Dec 21, 2022 0.0025 0.0027 0.0025 0.0025 965,830 -0.00(-16.67%)
Dec 20, 2022 0.0028 0.0030 0.0023 0.0030 1,955,093 +0.00(+20.00%)
Dec 19, 2022 0.0029 0.0031 0.0025 0.0025 1,391,145 -0.00(-21.88%)
Dec 16, 2022 0.0031 0.0032 0.0028 0.0032 2,161,066 +0.00(+3.23%)
Dec 15, 2022 0.0025 0.0031 0.0025 0.0031 153,186 +0.00(+10.71%)
Dec 14, 2022 0.0028 0.0032 0.0026 0.0028 344,380 +0.00(+7.69%)
Dec 13, 2022 0.0027 0.0027 0.0026 0.0026 509,964 -0.00(-13.33%)
Dec 12, 2022 0.0026 0.0032 0.0026 0.0030 166,459 +0.00(+11.11%)
Dec 09, 2022 0.0028 0.0032 0.0026 0.0027 4,415,691 -0.00(-3.57%)
Dec 08, 2022 0.0027 0.0028 0.0027 0.0028 3,365 +0.00(+0.00%)
Dec 07, 2022 0.0032 0.0032 0.0028 0.0028 92,235 -0.00(-12.50%)
Dec 06, 2022 0.0032 0.0032 0.0027 0.0032 655,005 +0.00(+0.00%)
Dec 05, 2022 0.0031 0.0032 0.0031 0.0032 56,037 +0.00(+6.67%)
Dec 02, 2022 0.0031 0.0032 0.0030 0.0030 3,624,577 -0.00(-3.23%)
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.