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

Psyc Corp (OP: PSYC )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 9, 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%)
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.