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

Psyc Corp (OP: PSYC )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Jun 30, 2023 0.0035 0.0035 0.0026 0.0030 8,846,193 -0.00(-14.29%)
Jun 29, 2023 0.0035 0.0036 0.0034 0.0035 735,015 -0.00(-2.78%)
Jun 28, 2023 0.0035 0.0041 0.0033 0.0036 396,884 +0.00(+0.00%)
Jun 27, 2023 0.0040 0.0040 0.0036 0.0036 2,059,159 -0.00(-14.29%)
Jun 26, 2023 0.0052 0.0055 0.0039 0.0042 2,084,257 -0.00(-12.50%)
Jun 23, 2023 0.0046 0.0051 0.0043 0.0048 1,360,339 +0.00(+2.13%)
Jun 22, 2023 0.0034 0.0056 0.0034 0.0047 1,282,121 +0.00(+38.24%)
Jun 21, 2023 0.0040 0.0048 0.0032 0.0034 2,096,244 -0.00(-17.07%)
Jun 20, 2023 0.0045 0.0048 0.0037 0.0041 1,442,921 -0.00(-8.89%)
Jun 16, 2023 0.0040 0.0050 0.0040 0.0045 421,353 +0.00(+12.50%)
Jun 15, 2023 0.0047 0.0040 0.0040 3,006,265 -0.00(-14.89%)
Jun 14, 2023 0.0043 0.0048 0.0043 0.0047 342,442 +0.00(+9.30%)
Jun 13, 2023 0.0042 0.0048 0.0040 0.0043 568,600 +0.00(+2.38%)
Jun 12, 2023 0.0043 0.0043 0.0042 0.0042 210,000 -0.00(-10.64%)
Jun 09, 2023 0.0045 0.0047 0.0044 0.0047 477,623 +0.00(+2.17%)
Jun 08, 2023 0.0043 0.0046 0.0043 0.0046 21,000 -0.00(-4.17%)
Jun 07, 2023 0.0048 0.0049 0.0045 0.0048 180,998 -0.00(-9.43%)
Jun 06, 2023 0.0055 0.0057 0.0044 0.0053 2,734,002 +0.00(+1.92%)
Jun 05, 2023 0.0047 0.0055 0.0046 0.0052 970,875 +0.00(+10.64%)
Jun 02, 2023 0.0050 0.0054 0.0047 0.0047 750,359 +0.00(+0.00%)
Jun 01, 2023 0.0048 0.0049 0.0047 0.0047 325,587 -0.00(-2.08%)
May 31, 2023 0.0048 0.0050 0.0047 0.0048 559,228 +0.00(+0.00%)
May 30, 2023 0.0047 0.0049 0.0047 0.0048 258,757 -0.00(-4.00%)
May 26, 2023 0.0050 0.0055 0.0048 0.0050 77,530 +0.00(+0.00%)
May 25, 2023 0.0051 0.0054 0.0048 0.0050 280,230 -0.00(-1.96%)
May 24, 2023 0.0054 0.0054 0.0051 0.0051 936,710 -0.00(-7.27%)
May 23, 2023 0.0052 0.0059 0.0052 0.0055 44,559 -0.00(-3.51%)
May 22, 2023 0.0052 0.0057 0.0052 0.0057 212,337 -0.00(-3.39%)
May 19, 2023 0.0052 0.0059 0.0051 0.0059 623,355 +0.00(+9.26%)
May 18, 2023 0.0057 0.0057 0.0052 0.0054 126,202 -0.00(-1.82%)
May 17, 2023 0.0050 0.0055 0.0047 0.0055 242,995 +0.00(+10.00%)
May 16, 2023 0.0047 0.0051 0.0047 0.0050 133,170 +0.00(+6.38%)
May 15, 2023 0.0050 0.0051 0.0047 0.0047 124,300 -0.00(-4.08%)
May 12, 2023 0.0050 0.0051 0.0046 0.0049 622,256 -0.00(-2.00%)
May 11, 2023 0.0051 0.0062 0.0039 0.0050 7,538,306 -0.00(-19.35%)
May 10, 2023 0.0060 0.0074 0.0058 0.0062 1,052,779 +0.00(+1.64%)
May 09, 2023 0.0062 0.0062 0.0060 0.0061 737,435 +0.00(+1.67%)
May 08, 2023 0.0058 0.0063 0.0058 0.0060 530,430 +0.00(+0.00%)
May 05, 2023 0.0064 0.0064 0.0058 0.0060 1,109,299 -0.00(-6.25%)
May 04, 2023 0.0067 0.0072 0.0063 0.0064 859,535 -0.00(-5.88%)
May 03, 2023 0.0069 0.0069 0.0056 0.0068 766,537 +0.00(+0.00%)
May 02, 2023 0.0068 0.0074 0.0063 0.0068 2,296,812 +0.00(+0.00%)
May 01, 2023 0.0055 0.0068 0.0052 0.0068 2,909,011 +0.00(+9.68%)
Apr 28, 2023 0.0060 0.0065 0.0045 0.0062 1,177,719 +0.00(+3.33%)
Apr 27, 2023 0.0060 0.0066 0.0052 0.0060 2,713,118 +0.00(+0.00%)
Apr 26, 2023 0.0062 0.0064 0.0060 0.0060 875,364 -0.00(-4.76%)
Apr 25, 2023 0.0065 0.0065 0.0053 0.0063 2,411,799 -0.00(-1.56%)
Apr 24, 2023 0.0058 0.0065 0.0045 0.0064 2,856,954 +0.00(+20.75%)
Apr 21, 2023 0.0058 0.0058 0.0044 0.0053 1,117,823 +0.00(+1.92%)
Apr 20, 2023 0.0054 0.0060 0.0046 0.0052 2,336,916 -0.00(-3.70%)
Apr 19, 2023 0.0054 0.0055 0.0044 0.0054 268,101 +0.00(+0.00%)
Apr 18, 2023 0.0057 0.0060 0.0048 0.0054 2,030,095 -0.00(-6.90%)
Apr 17, 2023 0.0061 0.0061 0.0055 0.0058 689,539 -0.00(-3.33%)
Apr 14, 2023 0.0055 0.0062 0.0055 0.0060 374,826 +0.00(+0.00%)
Apr 13, 2023 0.0060 0.0060 0.0055 0.0060 358,473 -0.00(-6.25%)
Apr 12, 2023 0.0064 0.0064 0.0055 0.0064 480,186 +0.00(+0.00%)
Apr 11, 2023 0.0055 0.0065 0.0055 0.0064 2,463,692 +0.00(+12.28%)
Apr 10, 2023 0.0055 0.0060 0.0054 0.0057 447,400 -0.00(-1.72%)
Apr 06, 2023 0.0058 0.0060 0.0058 0.0058 50,909 -0.00(-3.33%)
Apr 05, 2023 0.0052 0.0062 0.0050 0.0060 3,334,082 +0.00(+11.11%)
Apr 04, 2023 0.0054 0.0057 0.0048 0.0054 1,479,484 -0.00(-8.47%)
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.