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 (%)
May 22, 2024 0.0011 0.0011 0.0010 0.0011 3,585,328 +0.00(+10.00%)
May 21, 2024 0.0010 0.0011 0.0009 0.0010 16,486,489 +0.00(+0.00%)
May 20, 2024 0.0010 0.0010 0.0009 0.0010 2,192,717 +0.00(+0.00%)
May 17, 2024 0.0009 0.0010 0.0009 0.0010 432,830 +0.00(+0.00%)
May 16, 2024 0.0009 0.0010 0.0009 0.0010 4,053,725 +0.00(+0.00%)
May 15, 2024 0.0009 0.0010 0.0009 0.0010 221,012 +0.00(+11.11%)
May 14, 2024 0.0010 0.0010 0.0008 0.0009 24,786,560 -0.00(-10.00%)
May 13, 2024 0.0010 0.0011 0.0009 0.0010 7,222,523 -0.00(-9.09%)
May 10, 2024 0.0008 0.0012 0.0008 0.0011 27,141,466 +0.00(+22.22%)
May 09, 2024 0.0009 0.0009 0.0008 0.0009 391,226 +0.00(+12.50%)
May 08, 2024 0.0011 0.0011 0.0008 0.0008 13,688,708 -0.00(-27.27%)
May 07, 2024 0.0010 0.0011 0.0010 0.0011 2,160,481 +0.00(+22.22%)
May 06, 2024 0.0009 0.0010 0.0009 0.0009 1,217,380 -0.00(-10.00%)
May 03, 2024 0.0010 0.0010 0.0009 0.0010 441,321 +0.00(+0.00%)
May 02, 2024 0.0010 0.0011 0.0009 0.0010 5,985,937 +0.00(+0.00%)
May 01, 2024 0.0008 0.0012 0.0008 0.0010 23,665,300 +0.00(+25.00%)
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%)
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.