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

Psyc Corp (OP: PSYC )

0.0011 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 22, 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, 2023 0.0050 0.0065 0.0050 0.0063 9,971,574 +0.00(+23.53%)
Mar 30, 2023 0.0055 0.0056 0.0049 0.0051 1,806,654 -0.00(-5.56%)
Mar 29, 2023 0.0048 0.0055 0.0048 0.0054 5,025,286 +0.00(+14.89%)
Mar 28, 2023 0.0054 0.0062 0.0047 0.0047 6,295,477 -0.00(-18.97%)
Mar 27, 2023 0.0059 0.0063 0.0051 0.0058 7,635,404 +0.00(+0.00%)
Mar 24, 2023 0.0056 0.0059 0.0045 0.0058 6,343,658 +0.00(+3.57%)
Mar 23, 2023 0.0058 0.0059 0.0048 0.0056 5,618,710 -0.00(-3.45%)
Mar 22, 2023 0.0059 0.0060 0.0049 0.0058 4,990,461 +0.00(+0.00%)
Mar 21, 2023 0.0045 0.0061 0.0045 0.0058 10,328,858 +0.00(+26.09%)
Mar 20, 2023 0.0043 0.0049 0.0043 0.0046 1,941,939 +0.00(+9.52%)
Mar 17, 2023 0.0035 0.0044 0.0035 0.0042 5,003,437 +0.00(+16.67%)
Mar 16, 2023 0.0039 0.0040 0.0034 0.0036 516,726 -0.00(-5.26%)
Mar 15, 2023 0.0035 0.0040 0.0034 0.0038 2,533,590 +0.00(+0.00%)
Mar 14, 2023 0.0044 0.0048 0.0036 0.0038 2,922,815 -0.00(-11.63%)
Mar 13, 2023 0.0037 0.0049 0.0034 0.0043 2,827,771 +0.00(+7.50%)
Mar 10, 2023 0.0035 0.0040 0.0032 0.0040 4,684,231 +0.00(+17.65%)
Mar 09, 2023 0.0033 0.0035 0.0030 0.0034 1,891,838 +0.00(+0.00%)
Mar 08, 2023 0.0035 0.0036 0.0032 0.0034 264,332 +0.00(+0.00%)
Mar 07, 2023 0.0034 0.0036 0.0032 0.0034 667,434 +0.00(+0.00%)
Mar 06, 2023 0.0036 0.0038 0.0033 0.0034 2,550,342 -0.00(-8.11%)
Mar 03, 2023 0.0038 0.0041 0.0036 0.0037 560,024 -0.00(-9.76%)
Mar 02, 2023 0.0041 0.0042 0.0038 0.0041 369,282 +0.00(+0.00%)
Mar 01, 2023 0.0043 0.0044 0.0040 0.0041 1,276,560 -0.00(-6.82%)
Feb 28, 2023 0.0040 0.0044 0.0038 0.0044 817,041 +0.00(+10.00%)
Feb 27, 2023 0.0050 0.0050 0.0040 0.0040 1,022,659 -0.00(-9.09%)
Feb 24, 2023 0.0045 0.0046 0.0039 0.0044 1,595,097 +0.00(+4.76%)
Feb 23, 2023 0.0046 0.0046 0.0040 0.0042 2,971,060 -0.00(-8.70%)
Feb 22, 2023 0.0049 0.0049 0.0045 0.0046 691,319 +0.00(+2.22%)
Feb 21, 2023 0.0049 0.0050 0.0043 0.0045 3,087,979 +0.00(+4.65%)
Feb 17, 2023 0.0049 0.0050 0.0042 0.0043 2,357,840 -0.00(-4.44%)
Feb 16, 2023 0.0040 0.0051 0.0039 0.0045 9,162,672 +0.00(+12.50%)
Feb 15, 2023 0.0037 0.0042 0.0037 0.0040 2,377,958 +0.00(+8.11%)
Feb 14, 2023 0.0045 0.0047 0.0036 0.0037 2,896,135 -0.00(-15.91%)
Feb 13, 2023 0.0042 0.0046 0.0041 0.0044 7,083,773 +0.00(+10.00%)
Feb 10, 2023 0.0040 0.0044 0.0040 0.0040 1,020,531 +0.00(+5.26%)
Feb 09, 2023 0.0031 0.0045 0.0031 0.0038 5,037,257 -0.00(-15.56%)
Feb 08, 2023 0.0052 0.0052 0.0041 0.0045 3,451,834 -0.00(-10.00%)
Feb 07, 2023 0.0040 0.0065 0.0037 0.0050 13,004,737 +0.00(+35.14%)
Feb 06, 2023 0.0035 0.0040 0.0027 0.0037 12,007,748 +0.00(+32.14%)
Feb 03, 2023 0.0027 0.0028 0.0025 0.0028 196,334 +0.00(+3.70%)
Feb 02, 2023 0.0024 0.0027 0.0024 0.0027 130,635 +0.00(+12.50%)
Feb 01, 2023 0.0027 0.0027 0.0024 0.0024 200,179 +0.00(+0.00%)
Jan 31, 2023 0.0027 0.0027 0.0024 0.0024 500,015 -0.00(-14.29%)
Jan 30, 2023 0.0025 0.0028 0.0024 0.0028 91,484 +0.00(+7.69%)
Jan 27, 2023 0.0025 0.0027 0.0025 0.0026 121,460 -0.00(-10.34%)
Jan 26, 2023 0.0024 0.0029 0.0024 0.0029 286,594 +0.00(+0.00%)
Jan 25, 2023 0.0029 0.0029 0.0024 0.0029 1,546,036 +0.00(+0.00%)
Jan 24, 2023 0.0026 0.0029 0.0026 0.0029 560,873 +0.00(+7.41%)
Jan 23, 2023 0.0027 0.0027 0.0026 0.0027 163,808 -0.00(-3.57%)
Jan 20, 2023 0.0028 0.0028 0.0026 0.0028 41,809 +0.00(+12.00%)
Jan 19, 2023 0.0028 0.0028 0.0023 0.0025 591,119 -0.00(-10.71%)
Jan 18, 2023 0.0028 0.0030 0.0027 0.0028 950,669 -0.00(-3.45%)
Jan 17, 2023 0.0029 0.0030 0.0026 0.0029 306,454 +0.00(+0.00%)
Jan 13, 2023 0.0023 0.0029 0.0023 0.0029 463,417 +0.00(+20.83%)
Jan 12, 2023 0.0024 0.0025 0.0023 0.0024 114,508 +0.00(+0.00%)
Jan 11, 2023 0.0025 0.0025 0.0024 0.0024 20,640 -0.00(-4.00%)
Jan 10, 2023 0.0025 0.0026 0.0025 0.0025 38,875 -0.00(-3.85%)
Jan 09, 2023 0.0025 0.0028 0.0025 0.0026 516,194 +0.00(+13.04%)
Jan 06, 2023 0.0023 0.0024 0.0022 0.0023 247,020 -0.00(-4.17%)
Jan 05, 2023 0.0023 0.0024 0.0022 0.0024 2,605,377 +0.00(+0.00%)
Jan 04, 2023 0.0023 0.0024 0.0019 0.0024 6,244,003 +0.00(+4.35%)
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.