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: 2:52 PM EDT, May 16, 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 (%)
May 31, 2022 0.0040 0.0040 0.0037 0.0040 113,131 -0.00(-6.98%)
May 27, 2022 0.0037 0.0043 0.0037 0.0043 157,795 +0.00(+22.86%)
May 26, 2022 0.0036 0.0036 0.0031 0.0035 108,015 +0.00(+12.90%)
May 25, 2022 0.0032 0.0036 0.0031 0.0031 353,938 +0.00(+3.33%)
May 24, 2022 0.0032 0.0036 0.0028 0.0030 938,085 -0.00(-6.25%)
May 23, 2022 0.0026 0.0034 0.0026 0.0032 636,945 -0.00(-5.88%)
May 20, 2022 0.0026 0.0034 0.0026 0.0034 105,530 -0.00(-2.86%)
May 19, 2022 0.0030 0.0038 0.0022 0.0035 2,697,342 +0.00(+6.06%)
May 18, 2022 0.0040 0.0040 0.0033 0.0033 97,291 -0.00(-10.81%)
May 17, 2022 0.0039 0.0039 0.0037 0.0037 125,131 +0.00(+5.71%)
May 16, 2022 0.0035 0.0039 0.0035 0.0035 377,661 +0.00(+2.94%)
May 13, 2022 0.0032 0.0035 0.0028 0.0034 475,292 -0.00(-2.86%)
May 12, 2022 0.0035 0.0035 0.0035 0.0035 124,725 +0.00(+0.00%)
May 11, 2022 0.0035 0.0043 0.0028 0.0035 2,440,746 +0.00(+0.00%)
May 10, 2022 0.0044 0.0044 0.0035 0.0035 321,328 -0.00(-7.89%)
May 09, 2022 0.0044 0.0044 0.0038 0.0038 385,290 -0.00(-17.39%)
May 06, 2022 0.0041 0.0046 0.0041 0.0046 351,747 +0.00(+12.20%)
May 05, 2022 0.0043 0.0043 0.0041 0.0041 122,110 -0.00(-2.38%)
May 04, 2022 0.0042 0.0042 0.0042 0.0042 29,102 +0.00(+0.00%)
May 03, 2022 0.0042 0.0044 0.0041 0.0042 238,983 +0.00(+10.53%)
May 02, 2022 0.0041 0.0046 0.0037 0.0038 1,282,485 -0.00(-13.64%)
Apr 29, 2022 0.0040 0.0049 0.0040 0.0044 465,674 -0.00(-2.22%)
Apr 28, 2022 0.0049 0.0049 0.0040 0.0045 943,835 -0.00(-8.16%)
Apr 27, 2022 0.0045 0.0049 0.0041 0.0049 78,861 +0.00(+4.26%)
Apr 26, 2022 0.0050 0.0050 0.0040 0.0047 468,615 +0.00(+17.50%)
Apr 25, 2022 0.0048 0.0050 0.0040 0.0040 397,540 -0.00(-14.89%)
Apr 22, 2022 0.0050 0.0050 0.0046 0.0047 215,991 +0.00(+2.17%)
Apr 21, 2022 0.0050 0.0050 0.0041 0.0046 945,788 -0.00(-8.00%)
Apr 20, 2022 0.0045 0.0050 0.0040 0.0050 559,941 +0.00(+2.04%)
Apr 19, 2022 0.0049 0.0050 0.0044 0.0049 363,883 +0.00(+2.08%)
Apr 18, 2022 0.0049 0.0050 0.0043 0.0048 886,897 +0.00(+11.63%)
Apr 14, 2022 0.0054 0.0058 0.0043 0.0043 485,246 -0.00(-18.87%)
Apr 13, 2022 0.0051 0.0053 0.0051 0.0053 49,380 +0.00(+6.00%)
Apr 12, 2022 0.0050 0.0054 0.0048 0.0050 332,853 -0.00(-9.09%)
Apr 11, 2022 0.0055 0.0058 0.0055 0.0055 117,857 +0.00(+0.00%)
Apr 08, 2022 0.0058 0.0058 0.0050 0.0055 363,098 -0.00(-5.17%)
Apr 07, 2022 0.0054 0.0058 0.0050 0.0058 383,252 +0.00(+1.75%)
Apr 06, 2022 0.0058 0.0059 0.0057 0.0057 230,930 +0.00(+1.79%)
Apr 05, 2022 0.0056 0.0060 0.0053 0.0056 482,222 +0.00(+0.00%)
Apr 04, 2022 0.0050 0.0056 0.0050 0.0056 434,101 +0.00(+12.00%)
Apr 01, 2022 0.0050 0.0050 0.0040 0.0050 1,036,785 +0.00(+0.00%)
Mar 31, 2022 0.0041 0.0050 0.0038 0.0050 1,543,095 +0.00(+21.95%)
Mar 30, 2022 0.0046 0.0047 0.0040 0.0041 853,775 -0.00(-10.87%)
Mar 29, 2022 0.0043 0.0049 0.0040 0.0046 2,153,621 +0.00(+15.00%)
Mar 28, 2022 0.0049 0.0049 0.0040 0.0040 1,376,279 -0.00(-9.09%)
Mar 25, 2022 0.0049 0.0052 0.0041 0.0044 4,321,200 -0.00(-4.35%)
Mar 24, 2022 0.0052 0.0052 0.0043 0.0046 1,003,979 -0.00(-11.54%)
Mar 23, 2022 0.0042 0.0052 0.0042 0.0052 207,500 +0.00(+0.00%)
Mar 22, 2022 0.0045 0.0059 0.0041 0.0052 1,314,261 +0.00(+13.04%)
Mar 21, 2022 0.0046 0.0046 0.0045 0.0046 57,482 -0.00(-6.12%)
Mar 18, 2022 0.0046 0.0060 0.0041 0.0049 2,365,107 +0.00(+6.52%)
Mar 17, 2022 0.0048 0.0050 0.0046 0.0046 252,000 -0.00(-4.17%)
Mar 16, 2022 0.0056 0.0056 0.0046 0.0048 1,625,506 -0.00(-4.00%)
Mar 15, 2022 0.0055 0.0055 0.0044 0.0050 3,023,802 -0.00(-1.96%)
Mar 14, 2022 0.0056 0.0056 0.0051 0.0051 448,653 -0.00(-1.92%)
Mar 11, 2022 0.0056 0.0059 0.0052 0.0052 62,445 -0.00(-5.45%)
Mar 10, 2022 0.0052 0.0055 0.0051 0.0055 101,873 +0.00(+5.77%)
Mar 09, 2022 0.0052 0.0055 0.0050 0.0052 2,158,097 -0.00(-3.70%)
Mar 08, 2022 0.0055 0.0055 0.0051 0.0054 280,238 +0.00(+8.00%)
Mar 07, 2022 0.0057 0.0061 0.0050 0.0050 359,608 -0.00(-16.67%)
Mar 04, 2022 0.0067 0.0067 0.0050 0.0060 1,501,081 +0.00(+1.69%)
Mar 03, 2022 0.0058 0.0067 0.0058 0.0059 286,577 -0.00(-9.23%)
Mar 02, 2022 0.0068 0.0074 0.0065 0.0065 379,391 -0.00(-2.99%)
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.