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: 3:31 PM EDT, May 17, 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 (%)
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%)
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.