Advertisement
Advertisement
U.S. Markets open in 2 hrs 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

PSYC Corporation (PSYC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0042-0.0001 (-1.18%)
At close: 02:01PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022------
Sep 29, 20220.00390.00430.00320.00420.0042615,084
Sep 28, 20220.00460.00460.00430.00430.004358,123
Sep 27, 20220.00460.00460.00390.00390.0039365,179
Sep 26, 20220.00400.00470.00340.00390.00392,890,700
Sep 23, 20220.00350.00490.00330.00470.0047670,469
Sep 22, 20220.00530.00530.00350.00360.00363,685,730
Sep 21, 20220.00550.00580.00480.00520.0052691,043
Sep 20, 20220.00520.00560.00450.00550.0055685,600
Sep 19, 20220.00550.00590.00370.00550.00551,051,360
Sep 16, 20220.00540.00550.00480.00550.0055340,105
Sep 15, 20220.00480.00540.00480.00540.0054105,191
Sep 14, 20220.00520.00540.00500.00510.0051222,276
Sep 13, 20220.00520.00530.00520.00520.0052278,874
Sep 12, 20220.00540.00540.00520.00530.0053738,051
Sep 09, 20220.00500.00530.00460.00530.005356,000
Sep 08, 20220.00450.00540.00450.00540.0054183,858
Sep 07, 20220.00450.00500.00450.00450.0045365,210
Sep 06, 20220.00500.00560.00450.00500.0050289,279
Sep 02, 20220.00500.00500.00440.00500.0050761,690
Sep 01, 20220.00470.00500.00450.00500.0050496,814
Aug 31, 20220.00400.00500.00400.00470.0047513,338
Aug 30, 20220.00420.00420.00410.00410.0041160,198
Aug 29, 20220.00370.00440.00370.00410.0041194,899
Aug 26, 20220.00440.00460.00370.00370.00373,057,648
Aug 25, 20220.00500.00570.00420.00470.0047916,367
Aug 24, 20220.00450.00560.00400.00430.00431,591,098
Aug 23, 20220.00520.00520.00430.00450.00451,145,800
Aug 22, 20220.00530.00590.00500.00500.0050443,910
Aug 19, 20220.00600.00600.00530.00530.0053732,561
Aug 18, 20220.00550.00600.00520.00550.00551,039,506
Aug 17, 20220.00590.00600.00520.00540.00541,544,867
Aug 16, 20220.00590.00590.00550.00590.00591,581,473
Aug 15, 20220.00550.00590.00500.00540.0054833,278
Aug 12, 20220.00600.00600.00530.00570.0057586,202
Aug 11, 20220.00610.00620.00530.00590.00592,158,996
Aug 10, 20220.00600.00650.00580.00640.00641,886,080
Aug 09, 20220.00570.00600.00530.00600.00601,306,348
Aug 08, 20220.00470.00600.00470.00570.00571,397,390
Aug 05, 20220.00500.00550.00500.00530.00531,651,344
Aug 04, 20220.00490.00520.00420.00510.0051186,106
Aug 03, 20220.00530.00530.00400.00470.0047702,500
Aug 02, 20220.00500.00550.00440.00520.0052961,344
Aug 01, 20220.00500.00550.00460.00550.00552,260,817
Jul 29, 20220.00470.00500.00440.00500.00501,529,565
Jul 28, 20220.00460.00490.00420.00490.00491,226,773
Jul 27, 20220.00500.00500.00440.00460.0046907,672
Jul 26, 20220.00490.00500.00400.00500.00501,461,338
Jul 25, 20220.00380.00490.00380.00490.00491,397,192
Jul 22, 20220.00440.00450.00400.00410.0041431,907
Jul 21, 20220.00430.00450.00380.00420.0042521,361
Jul 20, 20220.00410.00450.00380.00450.0045188,303
Jul 19, 20220.00450.00450.00370.00440.0044642,472
Jul 18, 20220.00390.00450.00390.00450.0045689,716
Jul 15, 20220.00400.00420.00380.00380.003857,044
Jul 14, 20220.00450.00450.00380.00400.0040101,450
Jul 13, 20220.00410.00450.00370.00450.004586,612
Jul 12, 20220.00390.00400.00360.00380.003876,565
Jul 11, 20220.00410.00490.00350.00410.00411,600,508
Jul 08, 20220.00340.00440.00340.00430.0043183,516
Jul 07, 20220.00370.00450.00370.00380.00381,932,352
Jul 06, 20220.00380.00380.00320.00380.0038482,634
Jul 05, 20220.00390.00400.00330.00380.0038601,875
Jul 01, 20220.00400.00400.00380.00400.004097,020
Jun 30, 20220.00330.00400.00320.00370.0037134,732
Jun 29, 20220.00400.00400.00390.00390.0039340,000
Jun 28, 20220.00320.00400.00320.00380.0038294,252
Jun 27, 20220.00370.00400.00310.00310.0031427,000
Jun 24, 20220.00370.00370.00370.00370.00371,209
Jun 23, 20220.00350.00400.00350.00380.0038371,223
Jun 22, 20220.00300.00350.00280.00350.00351,523,809
Jun 21, 20220.00300.00340.00260.00340.0034399,489
Jun 17, 20220.00340.00340.00300.00320.0032134,935
Jun 16, 20220.00340.00340.00310.00340.0034316,375
Jun 15, 20220.00350.00350.00300.00320.0032916,903
Jun 14, 20220.00350.00350.00330.00340.0034400,569
Jun 13, 20220.00350.00350.00300.00330.0033672,212
Jun 10, 20220.00310.00320.00310.00320.003263,000
Jun 09, 20220.00350.00350.00300.00330.0033911,174
Jun 08, 20220.00360.00360.00300.00350.0035522,590
Jun 07, 20220.00330.00370.00300.00350.00351,733,050
Jun 06, 20220.00370.00370.00310.00320.0032191,811
Jun 03, 20220.00350.00400.00350.00380.003864,950
Jun 02, 20220.00390.00440.00330.00440.0044113,069
Jun 01, 20220.00370.00440.00370.00440.0044224,866
May 31, 20220.00400.00400.00370.00400.0040113,131
May 27, 20220.00370.00430.00370.00430.0043157,795
May 26, 20220.00360.00360.00310.00350.0035108,015
May 25, 20220.00320.00360.00310.00310.0031353,938
May 24, 20220.00300.00360.00280.00300.0030938,085
May 23, 20220.00260.00340.00260.00320.0032636,945
May 20, 20220.00260.00340.00260.00340.0034105,530
May 19, 20220.00300.00380.00220.00350.00352,697,342
May 18, 20220.00400.00400.00330.00330.003397,291
May 17, 20220.00390.00390.00370.00370.0037125,131
May 16, 20220.00350.00390.00350.00350.0035377,661
May 13, 20220.00310.00350.00280.00330.0033475,292
May 12, 20220.00350.00350.00350.00350.0035124,725
May 11, 20220.00380.00430.00280.00350.00352,440,746
May 10, 20220.00380.00440.00350.00350.0035321,328
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement