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 (%)
Apr 30, 2021 0.0191 0.0191 0.0157 0.0172 2,919,700 +0.00(+1.78%)
Apr 29, 2021 0.0170 0.0170 0.0158 0.0169 2,151,715 +0.00(+0.00%)
Apr 28, 2021 0.0177 0.0177 0.0156 0.0169 4,712,652 -0.00(-3.43%)
Apr 27, 2021 0.0184 0.0214 0.0161 0.0175 17,231,358 -0.00(-3.31%)
Apr 26, 2021 0.0220 0.0236 0.0155 0.0181 18,562,064 -0.00(-13.81%)
Apr 23, 2021 0.0150 0.0220 0.0149 0.0210 16,430,600 +0.01(+44.83%)
Apr 22, 2021 0.0155 0.0155 0.0139 0.0145 2,984,552 +0.00(+7.41%)
Apr 21, 2021 0.0130 0.0155 0.0130 0.0135 2,835,720 -0.00(-5.59%)
Apr 20, 2021 0.0149 0.0169 0.0130 0.0143 4,079,364 -0.00(-2.05%)
Apr 19, 2021 0.0150 0.0154 0.0129 0.0146 1,230,012 -0.00(-2.67%)
Apr 16, 2021 0.0165 0.0165 0.0120 0.0150 9,165,800 +0.00(+1.35%)
Apr 15, 2021 0.0161 0.0169 0.0142 0.0148 5,246,433 -0.00(-10.84%)
Apr 14, 2021 0.0184 0.0184 0.0160 0.0166 1,984,431 -0.00(-2.35%)
Apr 13, 2021 0.0168 0.0175 0.0162 0.0170 1,064,104 +0.00(+0.59%)
Apr 12, 2021 0.0190 0.0190 0.0160 0.0169 4,857,311 -0.00(-6.63%)
Apr 09, 2021 0.0219 0.0219 0.0161 0.0181 2,104,200 -0.00(-4.23%)
Apr 08, 2021 0.0188 0.0219 0.0178 0.0189 1,993,990 +0.00(+0.53%)
Apr 07, 2021 0.0176 0.0188 0.0162 0.0188 1,897,987 +0.00(+3.30%)
Apr 06, 2021 0.0201 0.0225 0.0175 0.0182 2,414,227 -0.00(-9.90%)
Apr 05, 2021 0.0230 0.0235 0.0200 0.0202 1,625,103 +0.00(+0.00%)
Apr 01, 2021 0.0175 0.0244 0.0172 0.0202 9,974,100 +0.00(+14.77%)
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%)
Jan 04, 2021 0.0141 0.0146 0.0131 0.0138 5,373,833 -0.00(-5.48%)
Dec 31, 2020 0.0146 0.0146 0.0146 4,063,209 -0.00(-7.59%)
Dec 30, 2020 0.0160 0.0175 0.0152 0.0158 4,063,209 +0.00(+2.60%)
Dec 29, 2020 0.0183 0.0193 0.0146 0.0154 6,664,369 -0.00(-12.50%)
Dec 28, 2020 0.0170 0.0199 0.0166 0.0176 7,050,213 +0.00(+3.53%)
Dec 24, 2020 0.0200 0.0203 0.0145 0.0170 15,704,100 -0.00(-3.95%)
Dec 23, 2020 0.0210 0.0210 0.0160 0.0177 11,502,170 -0.00(-9.23%)
Dec 22, 2020 0.0200 0.0210 0.0166 0.0195 29,928,332 -0.00(-3.47%)
Dec 21, 2020 0.0246 0.0317 0.0162 0.0202 21,100,198 -0.01(-21.09%)
Dec 18, 2020 0.0280 0.0297 0.0240 0.0256 7,029,900 -0.00(-8.57%)
Dec 17, 2020 0.0211 0.0310 0.0211 0.0280 7,066,939 -0.00(-3.45%)
Dec 16, 2020 0.0255 0.0315 0.0218 0.0290 11,574,962 +0.00(+14.17%)
Dec 15, 2020 0.0346 0.0369 0.0200 0.0254 23,421,748 -0.01(-25.29%)
Dec 14, 2020 0.0310 0.0420 0.0255 0.0340 48,066,060 +0.01(+22.74%)
Dec 11, 2020 0.0220 0.0309 0.0180 0.0277 35,028,600 +0.01(+31.90%)
Dec 10, 2020 0.0207 0.0220 0.0177 0.0210 10,750,380 +0.00(+8.25%)
Dec 09, 2020 0.0229 0.0265 0.0174 0.0194 21,890,360 -0.00(-8.49%)
Dec 08, 2020 0.0284 0.0307 0.0185 0.0212 22,749,340 -0.01(-24.29%)
Dec 07, 2020 0.0260 0.0389 0.0231 0.0280 44,147,172 +0.01(+33.33%)
Dec 04, 2020 0.0175 0.0224 0.0150 0.0210 25,848,898 +0.01(+35.48%)
Dec 03, 2020 0.0215 0.0240 0.0152 0.0155 23,525,664 -0.01(-26.89%)
Dec 02, 2020 0.0127 0.0270 0.0102 0.0212 62,504,680 +0.01(+76.67%)
Dec 01, 2020 0.0101 0.0120 0.0094 0.0120 15,165,822 +0.00(+11.11%)
Nov 30, 2020 0.0108 0.0138 0.0081 0.0108 26,311,388 +0.00(+13.68%)
Nov 27, 2020 0.0070 0.0110 0.0070 0.0095 13,972,500 +0.00(+35.71%)
Nov 25, 2020 0.0074 0.0074 0.0065 0.0070 2,807,300 -0.00(-1.41%)
Nov 24, 2020 0.0074 0.0074 0.0062 0.0071 1,054,032 -0.00(-1.39%)
Nov 23, 2020 0.0072 0.0073 0.0061 0.0072 1,820,538 +0.00(+5.88%)
Nov 20, 2020 0.0070 0.0072 0.0063 0.0068 632,200 -0.00(-2.86%)
Nov 19, 2020 0.0065 0.0072 0.0064 0.0070 2,392,260 +0.00(+11.11%)
Nov 18, 2020 0.0066 0.0066 0.0060 0.0063 1,083,209 +0.00(+3.28%)
Nov 17, 2020 0.0072 0.0072 0.0061 0.0061 1,819,279 -0.00(-12.86%)
Nov 16, 2020 0.0062 0.0070 0.0060 0.0070 2,849,589 +0.00(+4.48%)
Nov 13, 2020 0.0069 0.0074 0.0062 0.0067 6,884,900 -0.00(-6.94%)
Nov 12, 2020 0.0085 0.0085 0.0060 0.0072 6,217,718 -0.00(-11.11%)
Nov 11, 2020 0.0082 0.0091 0.0077 0.0081 4,344,303 -0.00(-7.95%)
Nov 10, 2020 0.0094 0.0095 0.0083 0.0088 5,076,356 -0.00(-6.38%)
Nov 09, 2020 0.0091 0.0095 0.0081 0.0094 11,058,412 +0.00(+10.59%)
Nov 06, 2020 0.0087 0.0089 0.0075 0.0085 5,155,000 +0.00(+1.19%)
Nov 05, 2020 0.0090 0.0095 0.0083 0.0084 2,414,986 -0.00(-5.62%)
Nov 04, 2020 0.0097 0.0099 0.0077 0.0089 16,738,925 +0.00(+8.54%)
Nov 03, 2020 0.0064 0.0092 0.0064 0.0082 257,040 -0.00(-4.65%)
Nov 02, 2020 0.0080 0.0093 0.0080 0.0086 247,684 +0.00(+1.18%)
Oct 30, 2020 0.0064 0.0094 0.0064 0.0085 497,900 -0.00(-11.46%)
Oct 29, 2020 0.0088 0.0099 0.0050 0.0096 4,416,878 +0.00(+7.87%)
Oct 28, 2020 0.0082 0.0092 0.0080 0.0089 926,000 -0.00(-1.11%)
Oct 27, 2020 0.0094 0.0099 0.0082 0.0090 379,004 -0.00(-2.17%)
Oct 26, 2020 0.0110 0.0110 0.0090 0.0092 633,752 +0.00(+0.00%)
Oct 23, 2020 0.0112 0.0112 0.0080 0.0092 3,050,300 -0.00(-4.17%)
Oct 22, 2020 0.0100 0.0105 0.0085 0.0096 789,129 -0.00(-4.95%)
Oct 21, 2020 0.0104 0.0104 0.0100 0.0101 220,152 -0.00(-2.88%)
Oct 20, 2020 0.0112 0.0112 0.0101 0.0104 240,264 +0.00(+4.00%)
Oct 19, 2020 0.0100 0.0108 0.0100 0.0100 2,725,912 -0.00(-3.85%)
Oct 16, 2020 0.0100 0.0109 0.0100 0.0104 937,700 +0.00(+2.97%)
Oct 15, 2020 0.0109 0.0109 0.0101 0.0101 844,576 +0.00(+1.00%)
Oct 14, 2020 0.0106 0.0106 0.0100 0.0100 1,740,931 -0.00(-3.85%)
Oct 13, 2020 0.0103 0.0110 0.0102 0.0104 326,091 +0.00(+0.97%)
Oct 12, 2020 0.0103 0.0107 0.0103 0.0103 624,765 -0.00(-2.83%)
Oct 09, 2020 0.0110 0.0115 0.0085 0.0106 1,298,900 +0.00(+0.95%)
Oct 08, 2020 0.0109 0.0109 0.0102 0.0105 245,935 -0.00(-1.87%)
Oct 07, 2020 0.0102 0.0109 0.0102 0.0107 722,424 +0.00(+4.90%)
Oct 06, 2020 0.0107 0.0108 0.0102 0.0102 583,039 -0.00(-3.77%)
Oct 05, 2020 0.0110 0.0110 0.0101 0.0106 308,002 +0.00(+3.92%)
Oct 02, 2020 0.0110 0.0110 0.0101 0.0102 731,700 -0.00(-6.42%)
Oct 01, 2020 0.0106 0.0114 0.0103 0.0109 1,211,654 +0.00(+3.81%)
Sep 30, 2020 0.0106 0.0106 0.0100 0.0105 569,324 +0.00(+0.96%)
Sep 29, 2020 0.0102 0.0106 0.0101 0.0104 419,176 +0.00(+0.00%)
Sep 28, 2020 0.0110 0.0110 0.0101 0.0104 1,102,671 -0.00(-1.89%)
Sep 25, 2020 0.0105 0.0106 0.0102 0.0106 286,100 +0.00(+0.95%)
Sep 24, 2020 0.0112 0.0112 0.0103 0.0105 721,393 +0.00(+0.00%)
Sep 23, 2020 0.0109 0.0109 0.0101 0.0105 5,819,945 +0.00(+3.96%)
Sep 22, 2020 0.0119 0.0119 0.0100 0.0101 2,394,384 -0.00(-1.94%)
Sep 21, 2020 0.0104 0.0104 0.0100 0.0103 435,226 -0.00(-0.96%)
Sep 18, 2020 0.0105 0.0105 0.0100 0.0104 242,200 +0.00(+0.00%)
Sep 17, 2020 0.0101 0.0105 0.0100 0.0104 858,946 -0.00(-0.95%)
Sep 16, 2020 0.0117 0.0119 0.0102 0.0105 271,495 +0.00(+0.00%)
Sep 15, 2020 0.0103 0.0105 0.0102 0.0105 603,584 +0.00(+2.94%)
Sep 14, 2020 0.0101 0.0105 0.0100 0.0102 291,259 -0.00(-0.97%)
Sep 11, 2020 0.0102 0.0105 0.0101 0.0103 332,300 +0.00(+1.98%)
Sep 10, 2020 0.0108 0.0108 0.0101 0.0101 40,490 -0.00(-1.94%)
Sep 09, 2020 0.0103 0.0105 0.0101 0.0103 270,613 +0.00(+1.98%)
Sep 08, 2020 0.0108 0.0109 0.0100 0.0101 1,167,288 -0.00(-3.81%)
Sep 04, 2020 0.0102 0.0107 0.0100 0.0105 582,000 +0.00(+0.00%)
Sep 03, 2020 0.0100 0.0105 0.0100 0.0105 158,042 +0.00(+2.94%)
Sep 02, 2020 0.0106 0.0109 0.0100 0.0102 413,333 -0.00(-1.92%)
Sep 01, 2020 0.0105 0.0107 0.0101 0.0104 397,632 +0.00(+2.97%)
Aug 31, 2020 0.0110 0.0110 0.0101 0.0101 676,023 -0.00(-3.81%)
Aug 28, 2020 0.0100 0.0109 0.0100 0.0105 224,200 +0.00(+3.96%)
Aug 27, 2020 0.0110 0.0110 0.0100 0.0101 503,944 -0.00(-4.72%)
Aug 26, 2020 0.0107 0.0116 0.0101 0.0106 1,006,319 +0.00(+4.95%)
Aug 25, 2020 0.0100 0.0150 0.0100 0.0101 1,407,442 +0.00(+1.00%)
Aug 24, 2020 0.0101 0.0110 0.0095 0.0100 830,368 -0.00(-3.85%)
Aug 21, 2020 0.0110 0.0110 0.0101 0.0104 406,200 -0.00(-5.45%)
Aug 20, 2020 0.0115 0.0115 0.0100 0.0110 969,003 +0.00(+6.80%)
Aug 19, 2020 0.0101 0.0105 0.0100 0.0103 939,923 +0.00(+1.98%)
Aug 18, 2020 0.0126 0.0126 0.0101 0.0101 2,755,753 -0.00(-1.94%)
Aug 17, 2020 0.0100 0.0112 0.0100 0.0103 1,439,014 -0.00(-1.90%)
Aug 14, 2020 0.0100 0.0119 0.0100 0.0105 4,682,800 +0.00(+5.00%)
Aug 13, 2020 0.0110 0.0119 0.0100 0.0100 6,029,932 -0.00(-5.66%)
Aug 12, 2020 0.0108 0.0133 0.0101 0.0106 6,256,225 -0.00(-6.19%)
Aug 11, 2020 0.0116 0.0116 0.0110 0.0113 424,529 -0.00(-1.74%)
Aug 10, 2020 0.0105 0.0117 0.0105 0.0115 1,078,000 +0.00(+5.50%)
Aug 07, 2020 0.0114 0.0120 0.0103 0.0109 4,032,600 -0.00(-6.03%)
Aug 06, 2020 0.0124 0.0127 0.0112 0.0116 1,272,340 -0.00(-8.66%)
Aug 05, 2020 0.0150 0.0150 0.0115 0.0127 5,529,047 -0.00(-14.19%)
Aug 04, 2020 0.0140 0.0167 0.0128 0.0148 20,547,922 +0.00(+23.33%)
Aug 03, 2020 0.0120 0.0120 0.0110 0.0120 288,080 +0.00(+0.84%)
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.