Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyc Corp (OP: PSYC )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 0.0003 0.0004 0.0003 0.0004 600,517 +0.00(+0.00%)
Sep 18, 2024 0.0004 0.0004 0.0003 0.0004 2,286,288 +0.00(+0.00%)
Sep 17, 2024 0.0004 0.0004 0.0004 0.0004 231,250 +0.00(+0.00%)
Sep 13, 2024 0.0004 30 +0.00(+0.00%)
Sep 12, 2024 0.0004 0.0004 0.0003 0.0004 7,001,500 +0.00(+33.33%)
Sep 11, 2024 0.0003 0.0003 0.0003 0.0003 23,499 +0.00(+0.00%)
Sep 10, 2024 0.0003 0.0004 0.0003 0.0003 6,000,010 +0.00(+0.00%)
Sep 09, 2024 0.0004 0.0004 0.0003 0.0003 37,655,080 +0.00(+0.00%)
Sep 06, 2024 0.0004 0.0004 0.0003 0.0003 25,010,000 -0.00(-40.00%)
Sep 05, 2024 0.0004 0.0005 0.0003 0.0005 1,865,082 +0.00(+0.00%)
Sep 04, 2024 0.0005 0.0005 0.0004 0.0005 1,020,500 +0.00(+0.00%)
Sep 03, 2024 0.0004 0.0005 0.0003 0.0005 2,437,907 +0.00(+66.67%)
Aug 30, 2024 0.0003 0.0003 0.0003 0.0003 2,561 +0.00(+0.00%)
Aug 29, 2024 0.0004 0.0004 0.0003 0.0003 28,634,210 -0.00(-25.00%)
Aug 28, 2024 0.0004 0.0004 0.0003 0.0004 27,952,300 +0.00(+0.00%)
Aug 27, 2024 0.0004 0.0004 0.0004 0.0004 7,070,000 +0.00(+0.00%)
Aug 26, 2024 0.0003 0.0004 0.0003 0.0004 3,480,076 +0.00(+0.00%)
Aug 22, 2024 0.0004 0 +0.00(+0.00%)
Aug 21, 2024 0.0005 0.0005 0.0004 0.0004 250,200 +0.00(+0.00%)
Aug 20, 2024 0.0003 0.0004 0.0003 0.0004 28,600 -0.00(-20.00%)
Aug 19, 2024 0.0003 0.0005 0.0003 0.0005 1,325,107 +0.00(+25.00%)
Aug 16, 2024 0.0004 0.0004 0.0003 0.0004 18,296,276 +0.00(+0.00%)
Aug 15, 2024 0.0004 0.0004 0.0003 0.0004 7,203,837 +0.00(+0.00%)
Aug 14, 2024 0.0004 0.0004 0.0004 0.0004 13,657 +0.00(+0.00%)
Aug 13, 2024 0.0004 0.0005 0.0004 0.0004 4,355,276 -0.00(-20.00%)
Aug 12, 2024 0.0005 0.0005 0.0005 0.0005 43,680 +0.00(+0.00%)
Aug 08, 2024 0.0005 0 +0.00(+0.00%)
Aug 07, 2024 0.0004 0.0006 0.0004 0.0005 23,684,510 +0.00(+25.00%)
Aug 06, 2024 0.0004 0.0004 0.0004 0.0004 263,098 -0.00(-20.00%)
Aug 05, 2024 0.0006 0.0006 0.0005 0.0005 13,396,572 -0.00(-16.67%)
Aug 02, 2024 0.0005 0.0006 0.0005 0.0006 7,875,366 +0.00(+0.00%)
Aug 01, 2024 0.0007 0.0007 0.0005 0.0006 5,721,150 -0.00(-14.29%)
Jul 31, 2024 0.0007 0.0007 0.0007 0.0007 780 +0.00(+0.00%)
Jul 30, 2024 0.0006 0.0007 0.0006 0.0007 1,538,522 +0.00(+0.00%)
Jul 29, 2024 0.0007 0.0007 0.0006 0.0007 35,719 +0.00(+0.00%)
Jul 25, 2024 0.0007 0 +0.00(+0.00%)
Jul 24, 2024 0.0007 0.0007 0.0007 0.0007 50,000 +0.00(+16.67%)
Jul 23, 2024 0.0006 0.0006 0.0005 0.0006 14,230,900 +0.00(+20.00%)
Jul 22, 2024 0.0006 0.0007 0.0005 0.0005 14,097,947 -0.00(-16.67%)
Jul 19, 2024 0.0006 0.0006 0.0005 0.0006 7,096,667 +0.00(+0.00%)
Jul 18, 2024 0.0006 0.0007 0.0006 0.0006 7,590,843 +0.00(+0.00%)
Jul 17, 2024 0.0006 0.0007 0.0006 0.0006 8,998,391 +0.00(+0.00%)
Jul 16, 2024 0.0006 0.0007 0.0006 0.0006 5,177,326 +0.00(+0.00%)
Jul 15, 2024 0.0007 0.0007 0.0006 0.0006 3,370,120 -0.00(-14.29%)
Jul 12, 2024 0.0006 0.0007 0.0006 0.0007 5,315,237 -0.00(-12.50%)
Jul 11, 2024 0.0008 0.0008 0.0006 0.0008 46,700 +0.00(+14.29%)
Jul 10, 2024 0.0007 0.0007 0.0006 0.0007 354,258 +0.00(+0.00%)
Jul 09, 2024 0.0006 0.0007 0.0006 0.0007 998,150 +0.00(+0.00%)
Jul 08, 2024 0.0006 0.0008 0.0006 0.0007 1,569,584 +0.00(+16.67%)
Jul 05, 2024 0.0008 0.0008 0.0006 0.0006 2,231,863 -0.00(-14.29%)
Jul 03, 2024 0.0006 0.0007 0.0006 0.0007 1,740,463 +0.00(+16.67%)
Jul 02, 2024 0.0007 0.0008 0.0006 0.0006 10,509,011 -0.00(-14.29%)
Jul 01, 2024 0.0007 0.0008 0.0007 0.0007 800,305 +0.00(+0.00%)
Jun 28, 2024 0.0008 0.0008 0.0007 0.0007 4,568,389 +0.00(+0.00%)
Jun 27, 2024 0.0007 0.0008 0.0007 0.0007 8,466,765 +0.00(+0.00%)
Jun 26, 2024 0.0008 0.0008 0.0007 0.0007 600,865 +0.00(+0.00%)
Jun 25, 2024 0.0007 0.0008 0.0007 0.0007 2,449,266 +0.00(+0.00%)
Jun 24, 2024 0.0008 0.0009 0.0007 0.0007 12,406,999 -0.00(-12.50%)
Jun 21, 2024 0.0008 0.0008 0.0008 0.0008 1,191,740 +0.00(+0.00%)
Jun 20, 2024 0.0008 0.0009 0.0007 0.0008 9,289,684 +0.00(+0.00%)
Jun 18, 2024 0.0010 0.0010 0.0008 0.0008 16,827,824 -0.00(-11.11%)
Jun 17, 2024 0.0009 0.0010 0.0009 0.0009 17,445,472 +0.00(+0.00%)
Jun 14, 2024 0.0009 0.0009 0.0008 0.0009 8,038,530 +0.00(+0.00%)
Jun 13, 2024 0.0008 0.0009 0.0008 0.0009 4,337,781 +0.00(+0.00%)
Jun 12, 2024 0.0009 0.0009 0.0008 0.0009 4,123,156 +0.00(+0.00%)
Jun 11, 2024 0.0009 0.0010 0.0008 0.0009 15,569,649 -0.00(-10.00%)
Jun 10, 2024 0.0010 0.0011 0.0009 0.0010 6,427,717 -0.00(-9.09%)
Jun 07, 2024 0.0009 0.0011 0.0009 0.0011 19,450,712 +0.00(+22.22%)
Jun 06, 2024 0.0010 0.0011 0.0009 0.0009 13,710,100 +0.00(+0.00%)
Jun 05, 2024 0.0009 0.0011 0.0009 0.0009 16,679,178 -0.00(-18.18%)
Jun 04, 2024 0.0011 0.0012 0.0009 0.0011 14,670,633 -0.00(-8.33%)
Jun 03, 2024 0.0011 0.0014 0.0011 0.0012 6,332,140 -0.00(-7.69%)
May 31, 2024 0.0014 0.0014 0.0009 0.0013 33,512,866 +0.00(+0.00%)
May 30, 2024 0.0014 0.0014 0.0011 0.0013 4,784,222 +0.00(+8.33%)
May 29, 2024 0.0013 0.0013 0.0012 0.0012 1,891,725 -0.00(-7.69%)
May 28, 2024 0.0010 0.0013 0.0010 0.0013 11,595,548 +0.00(+30.00%)
May 24, 2024 0.0010 0.0012 0.0010 0.0010 1,309,003 +0.00(+0.00%)
May 23, 2024 0.0012 0.0012 0.0010 0.0010 1,592,657 -0.00(-9.09%)
May 22, 2024 0.0011 0.0011 0.0010 0.0011 3,585,328 +0.00(+10.00%)
May 21, 2024 0.0010 0.0011 0.0009 0.0010 16,486,489 +0.00(+0.00%)
May 20, 2024 0.0010 0.0010 0.0009 0.0010 2,192,717 +0.00(+0.00%)
May 17, 2024 0.0009 0.0010 0.0009 0.0010 432,830 +0.00(+0.00%)
May 16, 2024 0.0009 0.0010 0.0009 0.0010 4,053,725 +0.00(+0.00%)
May 15, 2024 0.0009 0.0010 0.0009 0.0010 221,012 +0.00(+11.11%)
May 14, 2024 0.0010 0.0010 0.0008 0.0009 24,786,560 -0.00(-10.00%)
May 13, 2024 0.0010 0.0011 0.0009 0.0010 7,222,523 -0.00(-9.09%)
May 10, 2024 0.0008 0.0012 0.0008 0.0011 27,141,466 +0.00(+22.22%)
May 09, 2024 0.0009 0.0009 0.0008 0.0009 391,226 +0.00(+12.50%)
May 08, 2024 0.0011 0.0011 0.0008 0.0008 13,688,708 -0.00(-27.27%)
May 07, 2024 0.0010 0.0011 0.0010 0.0011 2,160,481 +0.00(+22.22%)
May 06, 2024 0.0009 0.0010 0.0009 0.0009 1,217,380 -0.00(-10.00%)
May 03, 2024 0.0010 0.0010 0.0009 0.0010 441,321 +0.00(+0.00%)
May 02, 2024 0.0010 0.0011 0.0009 0.0010 5,985,937 +0.00(+0.00%)
May 01, 2024 0.0008 0.0012 0.0008 0.0010 23,665,300 +0.00(+25.00%)
Apr 30, 2024 0.0009 0.0009 0.0008 0.0008 583,307 -0.00(-11.11%)
Apr 29, 2024 0.0008 0.0009 0.0008 0.0009 4,746,071 +0.00(+0.00%)
Apr 26, 2024 0.0008 0.0009 0.0008 0.0009 1,700,464 +0.00(+0.00%)
Apr 25, 2024 0.0009 0.0010 0.0009 0.0009 2,326,520 -0.00(-10.00%)
Apr 24, 2024 0.0010 0.0010 0.0009 0.0010 1,181,875 +0.00(+0.00%)
Apr 23, 2024 0.0010 0.0010 0.0009 0.0010 3,989,349 -0.00(-9.09%)
Apr 22, 2024 0.0010 0.0011 0.0010 0.0011 3,825,253 +0.00(+0.00%)
Apr 19, 2024 0.0010 0.0011 0.0010 0.0011 3,561,090 +0.00(+10.00%)
Apr 18, 2024 0.0010 0.0011 0.0010 0.0010 6,463,810 +0.00(+0.00%)
Apr 17, 2024 0.0010 0.0010 0.0009 0.0010 913,230 +0.00(+11.11%)
Apr 16, 2024 0.0011 0.0011 0.0009 0.0009 2,903,250 -0.00(-10.00%)
Apr 15, 2024 0.0012 0.0012 0.0010 0.0010 1,828,366 -0.00(-9.09%)
Apr 12, 2024 0.0011 0.0012 0.0010 0.0011 11,329,522 +0.00(+0.00%)
Apr 11, 2024 0.0012 0.0012 0.0011 0.0011 19,141,450 +0.00(+0.00%)
Apr 10, 2024 0.0012 0.0012 0.0011 0.0011 6,725,151 -0.00(-8.33%)
Apr 09, 2024 0.0013 0.0014 0.0012 0.0012 16,055,861 -0.00(-7.69%)
Apr 08, 2024 0.0013 0.0013 0.0012 0.0013 3,048,567 +0.00(+0.00%)
Apr 05, 2024 0.0012 0.0014 0.0011 0.0013 14,266,756 +0.00(+8.33%)
Apr 04, 2024 0.0012 0.0013 0.0012 0.0012 13,212,028 -0.00(-7.69%)
Apr 03, 2024 0.0012 0.0015 0.0012 0.0013 5,643,175 +0.00(+8.33%)
Apr 02, 2024 0.0014 0.0014 0.0012 0.0012 2,181,567 -0.00(-7.69%)
Apr 01, 2024 0.0016 0.0016 0.0012 0.0013 20,056,212 -0.00(-18.75%)
Mar 28, 2024 0.0017 0.0019 0.0016 0.0016 15,257,669 -0.00(-5.88%)
Mar 27, 2024 0.0016 0.0019 0.0015 0.0017 13,139,858 +0.00(+6.25%)
Mar 26, 2024 0.0016 0.0018 0.0016 0.0016 1,220,997 -0.00(-5.88%)
Mar 25, 2024 0.0016 0.0018 0.0016 0.0017 2,765,675 +0.00(+6.25%)
Mar 22, 2024 0.0018 0.0018 0.0015 0.0016 5,988,410 -0.00(-11.11%)
Mar 21, 2024 0.0014 0.0022 0.0013 0.0018 16,135,217 +0.00(+38.46%)
Mar 20, 2024 0.0015 0.0015 0.0013 0.0013 5,584,400 -0.00(-7.14%)
Mar 19, 2024 0.0012 0.0015 0.0011 0.0014 21,419,622 +0.00(+27.27%)
Mar 18, 2024 0.0014 0.0014 0.0011 0.0011 15,402,856 -0.00(-26.67%)
Mar 15, 2024 0.0014 0.0017 0.0014 0.0015 6,780,332 +0.00(+0.00%)
Mar 14, 2024 0.0014 0.0018 0.0013 0.0015 22,608,332 +0.00(+7.14%)
Mar 13, 2024 0.0016 0.0016 0.0013 0.0014 9,618,484 -0.00(-6.67%)
Mar 12, 2024 0.0014 0.0016 0.0013 0.0015 14,368,950 +0.00(+7.14%)
Mar 11, 2024 0.0011 0.0017 0.0011 0.0014 24,674,284 +0.00(+27.27%)
Mar 08, 2024 0.0015 0.0015 0.0011 0.0011 28,303,408 -0.00(-26.67%)
Mar 07, 2024 0.0016 0.0018 0.0011 0.0015 112,687,504 -0.00(-16.67%)
Mar 06, 2024 0.0019 0.0021 0.0017 0.0018 19,724,886 -0.00(-5.26%)
Mar 05, 2024 0.0022 0.0023 0.0017 0.0019 73,106,344 -0.00(-9.52%)
Mar 04, 2024 0.0032 0.0034 0.0020 0.0021 73,080,768 -0.00(-32.26%)
Mar 01, 2024 0.0036 0.0042 0.0031 0.0031 58,934,972 -0.00(-8.82%)
Feb 29, 2024 0.0039 0.0040 0.0027 0.0034 43,209,816 -0.00(-10.53%)
Feb 28, 2024 0.0044 0.0044 0.0037 0.0038 16,811,824 -0.00(-9.52%)
Feb 27, 2024 0.0027 0.0043 0.0027 0.0042 37,723,664 +0.00(+55.56%)
Feb 26, 2024 0.0030 0.0034 0.0025 0.0027 35,964,992 +0.00(+12.50%)
Feb 23, 2024 0.0014 0.0024 0.0013 0.0024 100,335,480 +0.00(+60.00%)
Feb 22, 2024 0.0013 0.0015 0.0013 0.0015 14,455,774 +0.00(+0.00%)
Feb 21, 2024 0.0014 0.0015 0.0013 0.0015 7,978,603 +0.00(+0.00%)
Feb 20, 2024 0.0015 0.0016 0.0014 0.0015 8,967,054 +0.00(+0.00%)
Feb 16, 2024 0.0017 0.0017 0.0014 0.0015 15,713,264 -0.00(-11.76%)
Feb 15, 2024 0.0013 0.0019 0.0013 0.0017 21,412,324 +0.00(+54.55%)
Feb 14, 2024 0.0011 0.0012 0.0011 0.0011 3,484,962 +0.00(+0.00%)
Feb 13, 2024 0.0012 0.0013 0.0011 0.0011 10,187,345 -0.00(-8.33%)
Feb 12, 2024 0.0010 0.0013 0.0010 0.0012 4,676,246 +0.00(+20.00%)
Feb 09, 2024 0.0007 0.0011 0.0007 0.0010 21,176,596 +0.00(+25.00%)
Feb 08, 2024 0.0006 0.0008 0.0006 0.0008 9,341,254 +0.00(+14.29%)
Feb 07, 2024 0.0006 0.0007 0.0006 0.0007 1,400,750 +0.00(+16.67%)
Feb 06, 2024 0.0006 0.0007 0.0006 0.0006 61,232 +0.00(+0.00%)
Feb 05, 2024 0.0006 0.0006 0.0005 0.0006 16,109,202 -0.00(-14.29%)
Feb 02, 2024 0.0007 0.0007 0.0006 0.0007 1,868,402 +0.00(+16.67%)
Feb 01, 2024 0.0006 0.0006 0.0005 0.0006 8,410,556 +0.00(+0.00%)
Jan 31, 2024 0.0005 0.0007 0.0005 0.0006 489,922 +0.00(+0.00%)
Jan 30, 2024 0.0007 0.0007 0.0006 0.0006 1,953,340 +0.00(+0.00%)
Jan 29, 2024 0.0006 0.0007 0.0006 0.0006 956,165 +0.00(+0.00%)
Jan 26, 2024 0.0006 0.0007 0.0005 0.0006 4,819,512 -0.00(-14.29%)
Jan 25, 2024 0.0007 0.0007 0.0006 0.0007 2,963,602 +0.00(+16.67%)
Jan 24, 2024 0.0006 0.0007 0.0006 0.0006 7,723,804 -0.00(-14.29%)
Jan 23, 2024 0.0007 0.0007 0.0006 0.0007 3,079,439 +0.00(+0.00%)
Jan 22, 2024 0.0006 0.0007 0.0006 0.0007 316,858 +0.00(+0.00%)
Jan 19, 2024 0.0007 0.0008 0.0006 0.0007 5,238,701 -0.00(-12.50%)
Jan 18, 2024 0.0007 0.0008 0.0006 0.0008 4,232,646 +0.00(+14.29%)
Jan 17, 2024 0.0007 0.0007 0.0006 0.0007 14,569,208 +0.00(+0.00%)
Jan 16, 2024 0.0008 0.0008 0.0007 0.0007 124,942 -0.00(-12.50%)
Jan 12, 2024 0.0007 0.0008 0.0006 0.0008 6,228,060 +0.00(+0.00%)
Jan 11, 2024 0.0009 0.0009 0.0008 0.0008 964,537 +0.00(+14.29%)
Jan 10, 2024 0.0008 0.0009 0.0007 0.0007 735,167 -0.00(-12.50%)
Jan 09, 2024 0.0009 0.0009 0.0008 0.0008 6,058,900 -0.00(-11.11%)
Jan 08, 2024 0.0009 0.0010 0.0008 0.0009 9,266,415 +0.00(+12.50%)
Jan 05, 2024 0.0010 0.0011 0.0008 0.0008 39,135,060 -0.00(-27.27%)
Jan 04, 2024 0.0010 0.0012 0.0010 0.0011 109,843 -0.00(-8.33%)
Jan 03, 2024 0.0013 0.0013 0.0011 0.0012 475,316 -0.00(-7.69%)
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.