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 (%)
Jul 29, 2022 0.0048 0.0050 0.0044 0.0050 1,529,565 +0.00(+2.04%)
Jul 28, 2022 0.0046 0.0049 0.0042 0.0049 1,226,773 +0.00(+6.52%)
Jul 27, 2022 0.0050 0.0050 0.0044 0.0046 907,672 -0.00(-8.00%)
Jul 26, 2022 0.0049 0.0050 0.0040 0.0050 1,461,338 +0.00(+2.04%)
Jul 25, 2022 0.0038 0.0049 0.0038 0.0049 1,397,192 +0.00(+19.51%)
Jul 22, 2022 0.0044 0.0045 0.0040 0.0041 431,907 -0.00(-2.38%)
Jul 21, 2022 0.0043 0.0045 0.0038 0.0042 521,361 -0.00(-6.67%)
Jul 20, 2022 0.0041 0.0045 0.0038 0.0045 188,303 +0.00(+2.27%)
Jul 19, 2022 0.0045 0.0045 0.0037 0.0044 642,472 -0.00(-2.22%)
Jul 18, 2022 0.0039 0.0045 0.0039 0.0045 689,716 +0.00(+15.38%)
Jul 15, 2022 0.0042 0.0042 0.0039 0.0039 57,044 -0.00(-2.50%)
Jul 14, 2022 0.0045 0.0045 0.0039 0.0040 101,450 -0.00(-11.11%)
Jul 13, 2022 0.0041 0.0045 0.0037 0.0045 86,612 +0.00(+15.38%)
Jul 12, 2022 0.0040 0.0040 0.0036 0.0039 76,565 -0.00(-4.88%)
Jul 11, 2022 0.0042 0.0049 0.0035 0.0041 1,600,508 -0.00(-4.65%)
Jul 08, 2022 0.0044 0.0044 0.0034 0.0043 183,516 +0.00(+13.16%)
Jul 07, 2022 0.0037 0.0045 0.0037 0.0038 1,932,352 +0.00(+0.00%)
Jul 06, 2022 0.0038 0.0038 0.0032 0.0038 482,634 +0.00(+0.00%)
Jul 05, 2022 0.0039 0.0040 0.0033 0.0038 601,875 -0.00(-5.00%)
Jul 01, 2022 0.0040 0.0040 0.0038 0.0040 97,020 +0.00(+8.11%)
Jun 30, 2022 0.0033 0.0040 0.0032 0.0037 134,732 -0.00(-5.13%)
Jun 29, 2022 0.0040 0.0040 0.0039 0.0039 340,000 +0.00(+2.63%)
Jun 28, 2022 0.0032 0.0040 0.0032 0.0038 294,252 +0.00(+22.58%)
Jun 27, 2022 0.0037 0.0040 0.0031 0.0031 427,000 -0.00(-18.42%)
Jun 24, 2022 0.0038 0.0038 0.0038 0.0038 1,209 +0.00(+0.00%)
Jun 23, 2022 0.0035 0.0040 0.0035 0.0038 371,223 +0.00(+8.57%)
Jun 22, 2022 0.0030 0.0035 0.0028 0.0035 1,523,809 +0.00(+2.94%)
Jun 21, 2022 0.0030 0.0034 0.0026 0.0034 399,489 +0.00(+6.25%)
Jun 17, 2022 0.0034 0.0034 0.0030 0.0032 134,935 -0.00(-5.88%)
Jun 16, 2022 0.0034 0.0034 0.0031 0.0034 316,375 +0.00(+6.25%)
Jun 15, 2022 0.0035 0.0035 0.0030 0.0032 916,903 -0.00(-8.57%)
Jun 14, 2022 0.0035 0.0035 0.0033 0.0035 400,569 +0.00(+6.06%)
Jun 13, 2022 0.0032 0.0035 0.0030 0.0033 672,212 +0.00(+3.12%)
Jun 10, 2022 0.0031 0.0032 0.0031 0.0032 63,000 -0.00(-3.03%)
Jun 09, 2022 0.0035 0.0035 0.0030 0.0033 911,174 -0.00(-5.71%)
Jun 08, 2022 0.0036 0.0036 0.0030 0.0035 522,590 +0.00(+0.00%)
Jun 07, 2022 0.0033 0.0037 0.0030 0.0035 1,733,050 +0.00(+9.37%)
Jun 06, 2022 0.0037 0.0037 0.0031 0.0032 191,811 -0.00(-17.95%)
Jun 03, 2022 0.0035 0.0040 0.0035 0.0039 64,950 -0.00(-11.36%)
Jun 02, 2022 0.0039 0.0044 0.0034 0.0044 113,069 +0.00(+0.00%)
Jun 01, 2022 0.0037 0.0044 0.0037 0.0044 224,866 +0.00(+10.00%)
May 31, 2022 0.0040 0.0040 0.0037 0.0040 113,131 -0.00(-6.98%)
May 27, 2022 0.0037 0.0043 0.0037 0.0043 157,795 +0.00(+22.86%)
May 26, 2022 0.0036 0.0036 0.0031 0.0035 108,015 +0.00(+12.90%)
May 25, 2022 0.0032 0.0036 0.0031 0.0031 353,938 +0.00(+3.33%)
May 24, 2022 0.0032 0.0036 0.0028 0.0030 938,085 -0.00(-6.25%)
May 23, 2022 0.0026 0.0034 0.0026 0.0032 636,945 -0.00(-5.88%)
May 20, 2022 0.0026 0.0034 0.0026 0.0034 105,530 -0.00(-2.86%)
May 19, 2022 0.0030 0.0038 0.0022 0.0035 2,697,342 +0.00(+6.06%)
May 18, 2022 0.0040 0.0040 0.0033 0.0033 97,291 -0.00(-10.81%)
May 17, 2022 0.0039 0.0039 0.0037 0.0037 125,131 +0.00(+5.71%)
May 16, 2022 0.0035 0.0039 0.0035 0.0035 377,661 +0.00(+2.94%)
May 13, 2022 0.0032 0.0035 0.0028 0.0034 475,292 -0.00(-2.86%)
May 12, 2022 0.0035 0.0035 0.0035 0.0035 124,725 +0.00(+0.00%)
May 11, 2022 0.0035 0.0043 0.0028 0.0035 2,440,746 +0.00(+0.00%)
May 10, 2022 0.0044 0.0044 0.0035 0.0035 321,328 -0.00(-7.89%)
May 09, 2022 0.0044 0.0044 0.0038 0.0038 385,290 -0.00(-17.39%)
May 06, 2022 0.0041 0.0046 0.0041 0.0046 351,747 +0.00(+12.20%)
May 05, 2022 0.0043 0.0043 0.0041 0.0041 122,110 -0.00(-2.38%)
May 04, 2022 0.0042 0.0042 0.0042 0.0042 29,102 +0.00(+0.00%)
May 03, 2022 0.0042 0.0044 0.0041 0.0042 238,983 +0.00(+10.53%)
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.