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 (%)
Mar 31, 2021 0.0170 0.0186 0.0170 0.0176 3,594,977 +0.00(+2.33%)
Mar 30, 2021 0.0175 0.0187 0.0169 0.0172 1,802,456 +0.00(+0.00%)
Mar 29, 2021 0.0179 0.0184 0.0164 0.0172 997,150 -0.00(-1.71%)
Mar 26, 2021 0.0178 0.0193 0.0167 0.0175 2,419,500 +0.00(+6.71%)
Mar 25, 2021 0.0184 0.0185 0.0157 0.0164 3,861,517 -0.00(-9.89%)
Mar 24, 2021 0.0168 0.0230 0.0168 0.0182 7,683,197 +0.00(+7.06%)
Mar 23, 2021 0.0182 0.0182 0.0161 0.0170 3,199,322 -0.00(-5.03%)
Mar 22, 2021 0.0194 0.0194 0.0173 0.0179 2,511,182 -0.00(-5.29%)
Mar 19, 2021 0.0183 0.0192 0.0157 0.0189 2,658,100 +0.00(+9.88%)
Mar 18, 2021 0.0200 0.0210 0.0161 0.0172 6,360,234 -0.00(-13.13%)
Mar 17, 2021 0.0180 0.0199 0.0175 0.0198 4,135,353 +0.00(+0.00%)
Mar 16, 2021 0.0228 0.0228 0.0190 0.0198 3,240,103 -0.00(-1.98%)
Mar 15, 2021 0.0200 0.0209 0.0190 0.0202 2,499,588 +0.00(+2.54%)
Mar 12, 2021 0.0234 0.0240 0.0181 0.0197 5,214,900 -0.00(-6.19%)
Mar 11, 2021 0.0204 0.0225 0.0204 0.0210 3,273,096 +0.00(+1.45%)
Mar 10, 2021 0.0234 0.0234 0.0197 0.0207 4,990,146 -0.00(-4.61%)
Mar 09, 2021 0.0188 0.0239 0.0172 0.0217 11,501,866 +0.00(+26.16%)
Mar 08, 2021 0.0194 0.0200 0.0172 0.0172 7,337,895 -0.00(-11.79%)
Mar 05, 2021 0.0186 0.0220 0.0140 0.0195 11,341,999 +0.00(+6.56%)
Mar 04, 2021 0.0231 0.0250 0.0150 0.0183 23,569,558 -0.01(-23.75%)
Mar 03, 2021 0.0231 0.0299 0.0231 0.0240 6,729,052 -0.00(-8.05%)
Mar 02, 2021 0.0317 0.0320 0.0240 0.0261 12,094,787 -0.00(-16.08%)
Mar 01, 2021 0.0315 0.0340 0.0281 0.0311 9,651,244 +0.00(+3.67%)
Feb 26, 2021 0.0320 0.0365 0.0227 0.0300 18,302,700 -0.00(-9.09%)
Feb 25, 2021 0.0394 0.0406 0.0310 0.0330 10,145,253 -0.01(-13.84%)
Feb 24, 2021 0.0360 0.0419 0.0300 0.0383 10,521,614 +0.00(+12.98%)
Feb 23, 2021 0.0400 0.0439 0.0320 0.0339 15,041,444 -0.01(-19.29%)
Feb 22, 2021 0.0339 0.0469 0.0318 0.0420 20,858,956 +0.01(+31.25%)
Feb 19, 2021 0.0359 0.0359 0.0251 0.0320 19,091,300 +0.00(+4.23%)
Feb 18, 2021 0.0402 0.0403 0.0290 0.0307 16,104,344 -0.01(-17.25%)
Feb 17, 2021 0.0455 0.0465 0.0310 0.0371 19,419,128 -0.01(-17.56%)
Feb 16, 2021 0.0430 0.0560 0.0395 0.0450 34,840,788 +0.00(+4.65%)
Feb 12, 2021 0.0460 0.0500 0.0350 0.0430 29,122,000 +0.00(+1.42%)
Feb 11, 2021 0.0301 0.0660 0.0301 0.0424 123,283,088 +0.01(+48.77%)
Feb 10, 2021 0.0297 0.0350 0.0225 0.0285 55,260,700 +0.00(+5.56%)
Feb 09, 2021 0.0195 0.0300 0.0186 0.0270 54,470,192 +0.01(+50.00%)
Feb 08, 2021 0.0160 0.0210 0.0153 0.0180 30,697,784 +0.00(+15.38%)
Feb 05, 2021 0.0150 0.0176 0.0150 0.0156 7,287,300 +0.00(+4.00%)
Feb 04, 2021 0.0160 0.0185 0.0145 0.0150 21,100,560 -0.00(-3.85%)
Feb 03, 2021 0.0147 0.0168 0.0147 0.0156 6,994,055 +0.00(+5.41%)
Feb 02, 2021 0.0162 0.0162 0.0133 0.0148 9,194,764 -0.00(-7.50%)
Feb 01, 2021 0.0155 0.0166 0.0150 0.0160 3,475,061 +0.00(+5.96%)
Jan 29, 2021 0.0163 0.0173 0.0151 0.0151 7,000,400 -0.00(-9.04%)
Jan 28, 2021 0.0185 0.0185 0.0160 0.0166 2,890,308 -0.00(-2.35%)
Jan 27, 2021 0.0190 0.0195 0.0155 0.0170 13,511,452 -0.00(-10.53%)
Jan 26, 2021 0.0210 0.0210 0.0174 0.0190 16,373,067 +0.00(+3.26%)
Jan 25, 2021 0.0163 0.0210 0.0163 0.0184 19,449,376 +0.00(+11.52%)
Jan 22, 2021 0.0185 0.0190 0.0155 0.0165 5,631,500 -0.00(-1.20%)
Jan 21, 2021 0.0155 0.0180 0.0151 0.0167 14,066,470 -0.00(-4.02%)
Jan 20, 2021 0.0160 0.0210 0.0140 0.0174 21,787,576 +0.00(+22.54%)
Jan 19, 2021 0.0160 0.0165 0.0142 0.0142 12,318,252 -0.00(-2.07%)
Jan 15, 2021 0.0167 0.0167 0.0135 0.0145 4,947,600 +0.00(+5.84%)
Jan 14, 2021 0.0160 0.0160 0.0132 0.0137 9,693,970 -0.00(-1.44%)
Jan 13, 2021 0.0160 0.0170 0.0120 0.0139 5,973,167 +0.00(+0.00%)
Jan 12, 2021 0.0142 0.0151 0.0123 0.0139 5,844,176 -0.00(-1.42%)
Jan 11, 2021 0.0161 0.0161 0.0140 0.0141 6,589,737 -0.00(-11.88%)
Jan 08, 2021 0.0180 0.0180 0.0158 0.0160 1,894,200 -0.00(-0.62%)
Jan 07, 2021 0.0159 0.0164 0.0150 0.0161 3,517,630 +0.00(+8.05%)
Jan 06, 2021 0.0148 0.0160 0.0128 0.0149 9,706,340 +0.00(+15.50%)
Jan 05, 2021 0.0159 0.0159 0.0118 0.0129 6,783,640 -0.00(-6.52%)
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.