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

Psyc Corp (OP: PSYC )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 17, 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 (%)
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%)
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.