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

Psyc Corp (OP: PSYC )

0.0011 +0.0002 (+22.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Apr 30, 2024 0.0009 0.0009 0.0008 0.0008 583,307 -0.00(-11.11%)
Apr 29, 2024 0.0008 0.0009 0.0008 0.0009 4,746,071 +0.00(+0.00%)
Apr 26, 2024 0.0008 0.0009 0.0008 0.0009 1,700,464 +0.00(+0.00%)
Apr 25, 2024 0.0009 0.0010 0.0009 0.0009 2,326,520 -0.00(-10.00%)
Apr 24, 2024 0.0010 0.0010 0.0009 0.0010 1,181,875 +0.00(+0.00%)
Apr 23, 2024 0.0010 0.0010 0.0009 0.0010 3,989,349 -0.00(-9.09%)
Apr 22, 2024 0.0010 0.0011 0.0010 0.0011 3,825,253 +0.00(+0.00%)
Apr 19, 2024 0.0010 0.0011 0.0010 0.0011 3,561,090 +0.00(+10.00%)
Apr 18, 2024 0.0010 0.0011 0.0010 0.0010 6,463,810 +0.00(+0.00%)
Apr 17, 2024 0.0010 0.0010 0.0009 0.0010 913,230 +0.00(+11.11%)
Apr 16, 2024 0.0011 0.0011 0.0009 0.0009 2,903,250 -0.00(-10.00%)
Apr 15, 2024 0.0012 0.0012 0.0010 0.0010 1,828,366 -0.00(-9.09%)
Apr 12, 2024 0.0011 0.0012 0.0010 0.0011 11,329,522 +0.00(+0.00%)
Apr 11, 2024 0.0012 0.0012 0.0011 0.0011 19,141,450 +0.00(+0.00%)
Apr 10, 2024 0.0012 0.0012 0.0011 0.0011 6,725,151 -0.00(-8.33%)
Apr 09, 2024 0.0013 0.0014 0.0012 0.0012 16,055,861 -0.00(-7.69%)
Apr 08, 2024 0.0013 0.0013 0.0012 0.0013 3,048,567 +0.00(+0.00%)
Apr 05, 2024 0.0012 0.0014 0.0011 0.0013 14,266,756 +0.00(+8.33%)
Apr 04, 2024 0.0012 0.0013 0.0012 0.0012 13,212,028 -0.00(-7.69%)
Apr 03, 2024 0.0012 0.0015 0.0012 0.0013 5,643,175 +0.00(+8.33%)
Apr 02, 2024 0.0014 0.0014 0.0012 0.0012 2,181,567 -0.00(-7.69%)
Apr 01, 2024 0.0016 0.0016 0.0012 0.0013 20,056,212 -0.00(-18.75%)
Mar 28, 2024 0.0017 0.0019 0.0016 0.0016 15,257,669 -0.00(-5.88%)
Mar 27, 2024 0.0016 0.0019 0.0015 0.0017 13,139,858 +0.00(+6.25%)
Mar 26, 2024 0.0016 0.0018 0.0016 0.0016 1,220,997 -0.00(-5.88%)
Mar 25, 2024 0.0016 0.0018 0.0016 0.0017 2,765,675 +0.00(+6.25%)
Mar 22, 2024 0.0018 0.0018 0.0015 0.0016 5,988,410 -0.00(-11.11%)
Mar 21, 2024 0.0014 0.0022 0.0013 0.0018 16,135,217 +0.00(+38.46%)
Mar 20, 2024 0.0015 0.0015 0.0013 0.0013 5,584,400 -0.00(-7.14%)
Mar 19, 2024 0.0012 0.0015 0.0011 0.0014 21,419,622 +0.00(+27.27%)
Mar 18, 2024 0.0014 0.0014 0.0011 0.0011 15,402,856 -0.00(-26.67%)
Mar 15, 2024 0.0014 0.0017 0.0014 0.0015 6,780,332 +0.00(+0.00%)
Mar 14, 2024 0.0014 0.0018 0.0013 0.0015 22,608,332 +0.00(+7.14%)
Mar 13, 2024 0.0016 0.0016 0.0013 0.0014 9,618,484 -0.00(-6.67%)
Mar 12, 2024 0.0014 0.0016 0.0013 0.0015 14,368,950 +0.00(+7.14%)
Mar 11, 2024 0.0011 0.0017 0.0011 0.0014 24,674,284 +0.00(+27.27%)
Mar 08, 2024 0.0015 0.0015 0.0011 0.0011 28,303,408 -0.00(-26.67%)
Mar 07, 2024 0.0016 0.0018 0.0011 0.0015 112,687,504 -0.00(-16.67%)
Mar 06, 2024 0.0019 0.0021 0.0017 0.0018 19,724,886 -0.00(-5.26%)
Mar 05, 2024 0.0022 0.0023 0.0017 0.0019 73,106,344 -0.00(-9.52%)
Mar 04, 2024 0.0032 0.0034 0.0020 0.0021 73,080,768 -0.00(-32.26%)
Mar 01, 2024 0.0036 0.0042 0.0031 0.0031 58,934,972 -0.00(-8.82%)
Feb 29, 2024 0.0039 0.0040 0.0027 0.0034 43,209,816 -0.00(-10.53%)
Feb 28, 2024 0.0044 0.0044 0.0037 0.0038 16,811,824 -0.00(-9.52%)
Feb 27, 2024 0.0027 0.0043 0.0027 0.0042 37,723,664 +0.00(+55.56%)
Feb 26, 2024 0.0030 0.0034 0.0025 0.0027 35,964,992 +0.00(+12.50%)
Feb 23, 2024 0.0014 0.0024 0.0013 0.0024 100,335,480 +0.00(+60.00%)
Feb 22, 2024 0.0013 0.0015 0.0013 0.0015 14,455,774 +0.00(+0.00%)
Feb 21, 2024 0.0014 0.0015 0.0013 0.0015 7,978,603 +0.00(+0.00%)
Feb 20, 2024 0.0015 0.0016 0.0014 0.0015 8,967,054 +0.00(+0.00%)
Feb 16, 2024 0.0017 0.0017 0.0014 0.0015 15,713,264 -0.00(-11.76%)
Feb 15, 2024 0.0013 0.0019 0.0013 0.0017 21,412,324 +0.00(+54.55%)
Feb 14, 2024 0.0011 0.0012 0.0011 0.0011 3,484,962 +0.00(+0.00%)
Feb 13, 2024 0.0012 0.0013 0.0011 0.0011 10,187,345 -0.00(-8.33%)
Feb 12, 2024 0.0010 0.0013 0.0010 0.0012 4,676,246 +0.00(+20.00%)
Feb 09, 2024 0.0007 0.0011 0.0007 0.0010 21,176,596 +0.00(+25.00%)
Feb 08, 2024 0.0006 0.0008 0.0006 0.0008 9,341,254 +0.00(+14.29%)
Feb 07, 2024 0.0006 0.0007 0.0006 0.0007 1,400,750 +0.00(+16.67%)
Feb 06, 2024 0.0006 0.0007 0.0006 0.0006 61,232 +0.00(+0.00%)
Feb 05, 2024 0.0006 0.0006 0.0005 0.0006 16,109,202 -0.00(-14.29%)
Feb 02, 2024 0.0007 0.0007 0.0006 0.0007 1,868,402 +0.00(+16.67%)
Feb 01, 2024 0.0006 0.0006 0.0005 0.0006 8,410,556 +0.00(+0.00%)
Jan 31, 2024 0.0005 0.0007 0.0005 0.0006 489,922 +0.00(+0.00%)
Jan 30, 2024 0.0007 0.0007 0.0006 0.0006 1,953,340 +0.00(+0.00%)
Jan 29, 2024 0.0006 0.0007 0.0006 0.0006 956,165 +0.00(+0.00%)
Jan 26, 2024 0.0006 0.0007 0.0005 0.0006 4,819,512 -0.00(-14.29%)
Jan 25, 2024 0.0007 0.0007 0.0006 0.0007 2,963,602 +0.00(+16.67%)
Jan 24, 2024 0.0006 0.0007 0.0006 0.0006 7,723,804 -0.00(-14.29%)
Jan 23, 2024 0.0007 0.0007 0.0006 0.0007 3,079,439 +0.00(+0.00%)
Jan 22, 2024 0.0006 0.0007 0.0006 0.0007 316,858 +0.00(+0.00%)
Jan 19, 2024 0.0007 0.0008 0.0006 0.0007 5,238,701 -0.00(-12.50%)
Jan 18, 2024 0.0007 0.0008 0.0006 0.0008 4,232,646 +0.00(+14.29%)
Jan 17, 2024 0.0007 0.0007 0.0006 0.0007 14,569,208 +0.00(+0.00%)
Jan 16, 2024 0.0008 0.0008 0.0007 0.0007 124,942 -0.00(-12.50%)
Jan 12, 2024 0.0007 0.0008 0.0006 0.0008 6,228,060 +0.00(+0.00%)
Jan 11, 2024 0.0009 0.0009 0.0008 0.0008 964,537 +0.00(+14.29%)
Jan 10, 2024 0.0008 0.0009 0.0007 0.0007 735,167 -0.00(-12.50%)
Jan 09, 2024 0.0009 0.0009 0.0008 0.0008 6,058,900 -0.00(-11.11%)
Jan 08, 2024 0.0009 0.0010 0.0008 0.0009 9,266,415 +0.00(+12.50%)
Jan 05, 2024 0.0010 0.0011 0.0008 0.0008 39,135,060 -0.00(-27.27%)
Jan 04, 2024 0.0010 0.0012 0.0010 0.0011 109,843 -0.00(-8.33%)
Jan 03, 2024 0.0013 0.0013 0.0011 0.0012 475,316 -0.00(-7.69%)
Jan 02, 2024 0.0012 0.0013 0.0010 0.0013 1,241,438 +0.00(+18.18%)
Dec 29, 2023 0.0009 0.0012 0.0009 0.0011 2,259,139 +0.00(+10.00%)
Dec 28, 2023 0.0011 0.0012 0.0010 0.0010 7,852,287 -0.00(-9.09%)
Dec 27, 2023 0.0010 0.0011 0.0010 0.0011 464,845 +0.00(+0.00%)
Dec 26, 2023 0.0010 0.0011 0.0010 0.0011 1,293,093 +0.00(+0.00%)
Dec 22, 2023 0.0012 0.0013 0.0011 0.0011 125,567 -0.00(-8.33%)
Dec 21, 2023 0.0012 0.0012 0.0010 0.0012 802,229 +0.00(+0.00%)
Dec 20, 2023 0.0010 0.0013 0.0010 0.0012 703,514 +0.00(+20.00%)
Dec 19, 2023 0.0012 0.0014 0.0010 0.0010 5,716,117 -0.00(-28.57%)
Dec 18, 2023 0.0014 0.0014 0.0011 0.0014 267,495 +0.00(+7.69%)
Dec 15, 2023 0.0012 0.0014 0.0011 0.0013 1,039,042 +0.00(+0.00%)
Dec 14, 2023 0.0012 0.0013 0.0012 0.0013 12,969 +0.00(+0.00%)
Dec 13, 2023 0.0013 0.0013 0.0012 0.0013 206,853 +0.00(+0.00%)
Dec 12, 2023 0.0014 0.0014 0.0012 0.0013 23,057 +0.00(+8.33%)
Dec 11, 2023 0.0013 0.0013 0.0012 0.0012 10,340 -0.00(-20.00%)
Dec 08, 2023 0.0012 0.0015 0.0012 0.0015 58,694 +0.00(+25.00%)
Dec 07, 2023 0.0014 0.0015 0.0011 0.0012 1,265,104 -0.00(-7.69%)
Dec 06, 2023 0.0014 0.0014 0.0013 0.0013 159,589 +0.00(+0.00%)
Dec 05, 2023 0.0011 0.0015 0.0011 0.0013 3,227,570 +0.00(+30.00%)
Dec 04, 2023 0.0011 0.0011 0.0007 0.0010 1,469,972 -0.00(-23.08%)
Dec 01, 2023 0.0013 0.0013 0.0011 0.0013 84,240 -0.00(-7.14%)
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%)
Sep 01, 2023 0.0022 0.0027 0.0019 0.0023 1,237,040 +0.00(+9.52%)
Aug 31, 2023 0.0022 0.0027 0.0020 0.0021 2,536,830 +0.00(+16.67%)
Aug 30, 2023 0.0018 0.0021 0.0018 0.0018 977,179 +0.00(+0.00%)
Aug 29, 2023 0.0019 0.0021 0.0018 0.0018 470,877 -0.00(-5.26%)
Aug 28, 2023 0.0017 0.0020 0.0017 0.0019 736,293 +0.00(+0.00%)
Aug 25, 2023 0.0018 0.0019 0.0018 0.0019 117,796 +0.00(+5.56%)
Aug 23, 2023 0.0018 0 +0.00(+0.00%)
Aug 22, 2023 0.0016 0.0018 0.0016 0.0018 35,612 +0.00(+12.50%)
Aug 21, 2023 0.0015 0.0019 0.0015 0.0016 37,621 -0.00(-5.88%)
Aug 18, 2023 0.0017 0.0017 0.0015 0.0017 557,575 +0.00(+0.00%)
Aug 17, 2023 0.0021 0.0021 0.0016 0.0017 12,021,989 -0.00(-15.00%)
Aug 16, 2023 0.0020 0.0022 0.0019 0.0020 143,339 +0.00(+0.00%)
Aug 15, 2023 0.0020 0.0022 0.0020 0.0020 152,567 -0.00(-13.04%)
Aug 14, 2023 0.0022 0.0023 0.0022 0.0023 650 +0.00(+9.52%)
Aug 11, 2023 0.0021 0.0023 0.0019 0.0021 1,487,538 +0.00(+0.00%)
Aug 10, 2023 0.0025 0.0025 0.0021 0.0021 562,591 -0.00(-12.50%)
Aug 09, 2023 0.0017 0.0027 0.0017 0.0024 1,367,620 +0.00(+41.18%)
Aug 08, 2023 0.0020 0.0022 0.0017 0.0017 7,857,964 -0.00(-15.00%)
Aug 07, 2023 0.0023 0.0026 0.0020 0.0020 328,855 -0.00(-20.00%)
Aug 04, 2023 0.0024 0.0028 0.0024 0.0025 232,279 -0.00(-7.41%)
Aug 03, 2023 0.0023 0.0027 0.0021 0.0027 135,258 +0.00(+12.50%)
Aug 02, 2023 0.0022 0.0024 0.0018 0.0024 400,049 +0.00(+33.33%)
Aug 01, 2023 0.0021 0.0022 0.0018 0.0018 8,089,441 -0.00(-18.18%)
Jul 31, 2023 0.0021 0.0023 0.0020 0.0022 366,833 +0.00(+0.00%)
Jul 28, 2023 0.0024 0.0024 0.0022 0.0022 146,091 +0.00(+0.00%)
Jul 27, 2023 0.0023 0.0025 0.0022 0.0022 121,374 -0.00(-15.38%)
Jul 26, 2023 0.0026 0.0028 0.0021 0.0026 1,512,481 +0.00(+0.00%)
Jul 25, 2023 0.0025 0.0026 0.0023 0.0026 233,598 -0.00(-3.70%)
Jul 24, 2023 0.0026 0.0035 0.0023 0.0027 218,893 +0.00(+12.50%)
Jul 21, 2023 0.0025 0.0025 0.0023 0.0024 513,055 -0.00(-7.69%)
Jul 20, 2023 0.0026 0.0026 0.0026 0.0026 290,051 +0.00(+0.00%)
Jul 19, 2023 0.0025 0.0028 0.0024 0.0026 770,207 -0.00(-3.70%)
Jul 18, 2023 0.0027 0.0028 0.0027 0.0027 147,398 -0.00(-3.57%)
Jul 17, 2023 0.0024 0.0028 0.0024 0.0028 763,109 +0.00(+16.67%)
Jul 14, 2023 0.0025 0.0027 0.0023 0.0024 1,593,054 -0.00(-11.11%)
Jul 13, 2023 0.0025 0.0027 0.0024 0.0027 1,152,177 +0.00(+0.00%)
Jul 12, 2023 0.0029 0.0030 0.0025 0.0027 833,408 -0.00(-6.90%)
Jul 11, 2023 0.0030 0.0030 0.0027 0.0029 461,663 -0.00(-6.45%)
Jul 10, 2023 0.0028 0.0031 0.0025 0.0031 566,827 +0.00(+3.33%)
Jul 07, 2023 0.0028 0.0030 0.0026 0.0030 358,859 +0.00(+25.00%)
Jul 06, 2023 0.0026 0.0028 0.0024 0.0024 6,915,822 -0.00(-11.11%)
Jul 05, 2023 0.0030 0.0030 0.0026 0.0027 766,276 -0.00(-6.90%)
Jul 03, 2023 0.0027 0.0030 0.0027 0.0029 95,076 -0.00(-3.33%)
Jun 30, 2023 0.0035 0.0035 0.0026 0.0030 8,846,193 -0.00(-14.29%)
Jun 29, 2023 0.0035 0.0036 0.0034 0.0035 735,015 -0.00(-2.78%)
Jun 28, 2023 0.0035 0.0041 0.0033 0.0036 396,884 +0.00(+0.00%)
Jun 27, 2023 0.0040 0.0040 0.0036 0.0036 2,059,159 -0.00(-14.29%)
Jun 26, 2023 0.0052 0.0055 0.0039 0.0042 2,084,257 -0.00(-12.50%)
Jun 23, 2023 0.0046 0.0051 0.0043 0.0048 1,360,339 +0.00(+2.13%)
Jun 22, 2023 0.0034 0.0056 0.0034 0.0047 1,282,121 +0.00(+38.24%)
Jun 21, 2023 0.0040 0.0048 0.0032 0.0034 2,096,244 -0.00(-17.07%)
Jun 20, 2023 0.0045 0.0048 0.0037 0.0041 1,442,921 -0.00(-8.89%)
Jun 16, 2023 0.0040 0.0050 0.0040 0.0045 421,353 +0.00(+12.50%)
Jun 15, 2023 0.0047 0.0040 0.0040 3,006,265 -0.00(-14.89%)
Jun 14, 2023 0.0043 0.0048 0.0043 0.0047 342,442 +0.00(+9.30%)
Jun 13, 2023 0.0042 0.0048 0.0040 0.0043 568,600 +0.00(+2.38%)
Jun 12, 2023 0.0043 0.0043 0.0042 0.0042 210,000 -0.00(-10.64%)
Jun 09, 2023 0.0045 0.0047 0.0044 0.0047 477,623 +0.00(+2.17%)
Jun 08, 2023 0.0043 0.0046 0.0043 0.0046 21,000 -0.00(-4.17%)
Jun 07, 2023 0.0048 0.0049 0.0045 0.0048 180,998 -0.00(-9.43%)
Jun 06, 2023 0.0055 0.0057 0.0044 0.0053 2,734,002 +0.00(+1.92%)
Jun 05, 2023 0.0047 0.0055 0.0046 0.0052 970,875 +0.00(+10.64%)
Jun 02, 2023 0.0050 0.0054 0.0047 0.0047 750,359 +0.00(+0.00%)
Jun 01, 2023 0.0048 0.0049 0.0047 0.0047 325,587 -0.00(-2.08%)
May 31, 2023 0.0048 0.0050 0.0047 0.0048 559,228 +0.00(+0.00%)
May 30, 2023 0.0047 0.0049 0.0047 0.0048 258,757 -0.00(-4.00%)
May 26, 2023 0.0050 0.0055 0.0048 0.0050 77,530 +0.00(+0.00%)
May 25, 2023 0.0051 0.0054 0.0048 0.0050 280,230 -0.00(-1.96%)
May 24, 2023 0.0054 0.0054 0.0051 0.0051 936,710 -0.00(-7.27%)
May 23, 2023 0.0052 0.0059 0.0052 0.0055 44,559 -0.00(-3.51%)
May 22, 2023 0.0052 0.0057 0.0052 0.0057 212,337 -0.00(-3.39%)
May 19, 2023 0.0052 0.0059 0.0051 0.0059 623,355 +0.00(+9.26%)
May 18, 2023 0.0057 0.0057 0.0052 0.0054 126,202 -0.00(-1.82%)
May 17, 2023 0.0050 0.0055 0.0047 0.0055 242,995 +0.00(+10.00%)
May 16, 2023 0.0047 0.0051 0.0047 0.0050 133,170 +0.00(+6.38%)
May 15, 2023 0.0050 0.0051 0.0047 0.0047 124,300 -0.00(-4.08%)
May 12, 2023 0.0050 0.0051 0.0046 0.0049 622,256 -0.00(-2.00%)
May 11, 2023 0.0051 0.0062 0.0039 0.0050 7,538,306 -0.00(-19.35%)
May 10, 2023 0.0060 0.0074 0.0058 0.0062 1,052,779 +0.00(+1.64%)
May 09, 2023 0.0062 0.0062 0.0060 0.0061 737,435 +0.00(+1.67%)
May 08, 2023 0.0058 0.0063 0.0058 0.0060 530,430 +0.00(+0.00%)
May 05, 2023 0.0064 0.0064 0.0058 0.0060 1,109,299 -0.00(-6.25%)
May 04, 2023 0.0067 0.0072 0.0063 0.0064 859,535 -0.00(-5.88%)
May 03, 2023 0.0069 0.0069 0.0056 0.0068 766,537 +0.00(+0.00%)
May 02, 2023 0.0068 0.0074 0.0063 0.0068 2,296,812 +0.00(+0.00%)
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.