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

Psyc Corp (OP: PSYC )

0.0010 -0.0001 (-9.09%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 23, 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 31, 2020 0.0124 0.0124 0.0110 0.0119 859,400 -0.00(-2.46%)
Jul 30, 2020 0.0114 0.0124 0.0114 0.0122 944,825 +0.00(+1.67%)
Jul 29, 2020 0.0120 0.0125 0.0115 0.0120 476,849 +0.00(+0.00%)
Jul 28, 2020 0.0115 0.0125 0.0115 0.0120 297,351 +0.00(+0.00%)
Jul 27, 2020 0.0116 0.0124 0.0114 0.0120 2,943,600 +0.00(+0.84%)
Jul 24, 2020 0.0114 0.0121 0.0114 0.0119 1,120,300 +0.00(+0.00%)
Jul 23, 2020 0.0124 0.0124 0.0115 0.0119 1,308,103 -0.00(-0.83%)
Jul 22, 2020 0.0115 0.0120 0.0115 0.0120 1,790,605 +0.00(+4.35%)
Jul 21, 2020 0.0115 0.0134 0.0115 0.0115 1,221,699 +0.00(+0.00%)
Jul 20, 2020 0.0114 0.0129 0.0105 0.0115 4,264,294 +0.00(+0.88%)
Jul 17, 2020 0.0105 0.0119 0.0105 0.0114 402,800 +0.00(+0.00%)
Jul 16, 2020 0.0114 0.0119 0.0111 0.0114 519,873 +0.00(+0.00%)
Jul 15, 2020 0.0119 0.0128 0.0105 0.0114 4,673,831 -0.00(-4.20%)
Jul 14, 2020 0.0126 0.0126 0.0118 0.0119 155,600 -0.00(-2.46%)
Jul 13, 2020 0.0123 0.0129 0.0122 0.0122 224,985 -0.00(-2.40%)
Jul 10, 2020 0.0129 0.0129 0.0123 0.0125 113,200 -0.00(-0.79%)
Jul 09, 2020 0.0134 0.0134 0.0121 0.0126 302,727 +0.00(+5.00%)
Jul 08, 2020 0.0123 0.0127 0.0120 0.0120 443,226 -0.00(-2.44%)
Jul 07, 2020 0.0129 0.0130 0.0120 0.0123 1,336,565 -0.00(-1.60%)
Jul 06, 2020 0.0122 0.0135 0.0120 0.0125 2,635,050 -0.00(-0.79%)
Jul 02, 2020 0.0133 0.0140 0.0120 0.0126 4,186,200 +0.00(+2.44%)
Jul 01, 2020 0.0125 0.0129 0.0120 0.0123 673,283 -0.00(-1.60%)
Jun 30, 2020 0.0131 0.0132 0.0123 0.0125 1,055,156 +0.00(+1.63%)
Jun 29, 2020 0.0147 0.0147 0.0120 0.0123 1,822,537 -0.00(-2.38%)
Jun 26, 2020 0.0120 0.0129 0.0119 0.0126 1,876,400 -0.00(-2.33%)
Jun 25, 2020 0.0134 0.0144 0.0119 0.0129 940,392 -0.00(-3.73%)
Jun 24, 2020 0.0166 0.0166 0.0117 0.0134 1,998,491 -0.00(-4.96%)
Jun 23, 2020 0.0130 0.0170 0.0125 0.0141 1,303,931 -0.00(-6.62%)
Jun 22, 2020 0.0139 0.0165 0.0139 0.0151 588,803 -0.00(-1.31%)
Jun 19, 2020 0.0150 0.0160 0.0139 0.0153 849,600 +0.00(+2.68%)
Jun 18, 2020 0.0148 0.0149 0.0138 0.0149 1,072,262 +0.00(+0.68%)
Jun 17, 2020 0.0199 0.0199 0.0075 0.0148 9,103,915 -0.00(-22.51%)
Jun 16, 2020 0.0205 0.0206 0.0180 0.0191 523,680 -0.00(-6.83%)
Jun 15, 2020 0.0202 0.0215 0.0180 0.0205 1,599,908 +0.00(+5.13%)
Jun 12, 2020 0.0190 0.0207 0.0173 0.0195 647,300 +0.00(+3.72%)
Jun 11, 2020 0.0220 0.0220 0.0183 0.0188 719,818 -0.00(-9.62%)
Jun 10, 2020 0.0200 0.0220 0.0185 0.0208 531,711 +0.00(+4.00%)
Jun 09, 2020 0.0236 0.0240 0.0190 0.0200 3,421,151 -0.00(-15.61%)
Jun 08, 2020 0.0225 0.0279 0.0225 0.0237 1,218,296 -0.00(-8.14%)
Jun 05, 2020 0.0226 0.0300 0.0210 0.0258 2,791,100 +0.00(+19.44%)
Jun 04, 2020 0.0296 0.0343 0.0200 0.0216 1,918,242 -0.01(-26.78%)
Jun 03, 2020 0.0200 0.0466 0.0200 0.0295 6,168,979 +0.01(+43.90%)
Jun 02, 2020 0.0180 0.0210 0.0180 0.0205 2,377,127 +0.00(+13.89%)
Jun 01, 2020 0.0180 0.0184 0.0172 0.0180 299,729 +0.00(+5.88%)
May 29, 2020 0.0197 0.0197 0.0170 0.0170 880,200 -0.00(-10.05%)
May 28, 2020 0.0200 0.0200 0.0170 0.0189 1,991,831 +0.00(+16.67%)
May 27, 2020 0.0208 0.0215 0.0162 0.0162 1,355,891 -0.00(-19.00%)
May 26, 2020 0.0183 0.0215 0.0183 0.0200 479,544 +0.00(+5.26%)
May 22, 2020 0.0219 0.0219 0.0170 0.0190 250,300 +0.00(+2.70%)
May 21, 2020 0.0179 0.0219 0.0160 0.0185 283,453 +0.00(+3.93%)
May 20, 2020 0.0174 0.0180 0.0149 0.0178 633,405 +0.00(+5.33%)
May 19, 2020 0.0255 0.0255 0.0146 0.0169 1,607,103 -0.00(-17.56%)
May 18, 2020 0.0229 0.0234 0.0201 0.0205 540,381 -0.00(-10.87%)
May 15, 2020 0.0240 0.0244 0.0222 0.0230 537,300 -0.00(-6.12%)
May 14, 2020 0.0240 0.0255 0.0222 0.0245 549,685 -0.00(-2.78%)
May 13, 2020 0.0219 0.0257 0.0219 0.0252 805,267 +0.00(+5.44%)
May 12, 2020 0.0250 0.0257 0.0230 0.0239 377,847 -0.00(-4.78%)
May 11, 2020 0.0251 0.0260 0.0200 0.0251 716,406 +0.00(+14.09%)
May 08, 2020 0.0249 0.0260 0.0216 0.0220 996,800 -0.00(-8.33%)
May 07, 2020 0.0259 0.0259 0.0230 0.0240 160,136 -0.00(-7.34%)
May 06, 2020 0.0290 0.0290 0.0220 0.0259 382,533 +0.00(+3.60%)
May 05, 2020 0.0290 0.0290 0.0225 0.0250 520,293 -0.00(-10.71%)
May 04, 2020 0.0259 0.0288 0.0233 0.0280 264,854 +0.00(+12.00%)
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.