ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.52
-0.17%
US Tech 100
17,582.00
-0.17%
S&P 500
5,187.67
0.00%
US Dollar vs CAD
1.37244
-0.03%
Bitcoin
61,516.44
0.54%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. PSYC Corporation (PK) (PSYC)

  7. PSYC Corporation (PK) (PSYC) Historical

PSYC PSYC Corporation (PK)

0.0008
-0.0003 (-27.27%)
May 08 2024 - Closed
Delayed by 15 minutes

PSYC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 08 2024 0.0008 -0.0003 -27.27% 0.00105 0.00105 0.0008 13,688,708
May 07 2024 0.0011 0.00017 18.28% 0.001 0.0011 0.00095 2,160,481
May 06 2024 0.00093 -0.00004 -4.12% 0.0009 0.001 0.0009 1,217,380
May 03 2024 0.00097 -0.00003 -3.00% 0.001 0.001 0.0009 441,321
May 02 2024 0.001 0.00 0.00% 0.001 0.0011 0.0009 5,985,937
May 01 2024 0.001 0.0002 25.00% 0.0008 0.0012 0.0008 23,665,299
Apr 30 2024 0.0008 -0.00005 -5.88% 0.0009 0.0009 0.0008 583,307
Apr 29 2024 0.00085 -0.00005 -5.56% 0.0008 0.0009 0.0008 4,746,071
Apr 26 2024 0.0009 0.00 0.00% 0.0009 0.0009 0.0008 1,700,464
Apr 25 2024 0.0009 -0.0001 -10.00% 0.00093 0.001 0.0009 2,326,520
Apr 24 2024 0.001 0.00005 5.26% 0.001 0.001 0.0009 1,181,875
Apr 23 2024 0.00095 -0.0001 -9.52% 0.001 0.001 0.0009 3,989,349
Apr 22 2024 0.00105 0.00 0.00% 0.001 0.00105 0.00095 3,825,253
Apr 19 2024 0.00105 0.00005 5.00% 0.001 0.0011 0.001 3,561,090
Apr 18 2024 0.001 0.00 0.00% 0.001 0.00105 0.001 6,463,810
Apr 17 2024 0.001 0.0001 11.11% 0.001 0.001 0.0009 913,230
Apr 16 2024 0.0009 -0.0001 -10.00% 0.00105 0.00105 0.0009 2,903,250
Apr 15 2024 0.001 -0.00005 -4.76% 0.00115 0.00115 0.001 1,828,366
Apr 12 2024 0.00105 -0.00005 -4.55% 0.0011 0.0012 0.001 11,329,522
Apr 11 2024 0.0011 0.00 0.00% 0.0012 0.0012 0.00107 19,141,449
Apr 10 2024 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.0011 6,725,151
Apr 09 2024 0.0012 -0.0001 -7.69% 0.0012 0.0014 0.0012 16,055,861
Apr 08 2024 0.0013 0.00005 4.00% 0.0013 0.0013 0.0012 3,048,567
Apr 05 2024 0.00125 0.00005 4.17% 0.0012 0.00135 0.0011 14,266,756
Apr 04 2024 0.0012 -0.0001 -7.69% 0.0013 0.00132 0.00117 13,212,028
Apr 03 2024 0.0013 0.0001 8.34% 0.0012 0.0015 0.0012 5,643,175
Apr 02 2024 0.0012 -0.0001 -7.69% 0.0014 0.0014 0.0012 2,181,567
Apr 01 2024 0.0013 -0.0003 -18.75% 0.0016 0.0016 0.0012 20,056,212
Mar 28 2024 0.0016 -0.0001 -5.88% 0.0017 0.0019 0.0016 15,257,667
Mar 27 2024 0.0017 0.0001 6.25% 0.0016 0.00193 0.0015 13,139,858
Mar 26 2024 0.0016 -0.00005 -3.03% 0.0016 0.00175 0.00155 1,220,997
Mar 25 2024 0.00165 0.00005 3.13% 0.0016 0.0018 0.0016 2,765,675
Mar 22 2024 0.0016 -0.0002 -11.11% 0.0018 0.0018 0.0015 5,988,410
Mar 21 2024 0.0018 0.00046 34.33% 0.00135 0.0022 0.00134 16,135,217
Mar 20 2024 0.00134 -0.00006 -4.29% 0.001475 0.0015 0.0013 5,584,400
Mar 19 2024 0.0014 0.0003 27.27% 0.0012 0.0015 0.0011 21,419,621
Mar 18 2024 0.0011 -0.0004 -26.67% 0.001425 0.001425 0.0011 15,402,856
Mar 15 2024 0.0015 0.00 0.00% 0.0014 0.0017 0.0014 6,780,332
Mar 14 2024 0.0015 0.0001 7.14% 0.0013 0.0018 0.0013 22,608,332
Mar 13 2024 0.0014 -0.0001 -6.67% 0.0015 0.0016 0.0013 9,618,483
Mar 12 2024 0.0015 0.0001 7.14% 0.0013 0.0016 0.0013 14,368,950
Mar 11 2024 0.0014 0.00026 22.81% 0.0011 0.0017 0.0011 24,674,284
Mar 08 2024 0.00114 -0.00031 -21.38% 0.0015 0.0015 0.0011 28,303,408
Mar 07 2024 0.00145 -0.0003 -17.14% 0.0016 0.0018 0.0011 112,687,499
Mar 06 2024 0.00175 -0.00015 -7.89% 0.002 0.0021 0.0017 19,724,885
Mar 05 2024 0.0019 -0.0002 -9.52% 0.0022 0.00225 0.0017 73,106,344
Mar 04 2024 0.0021 -0.001 -32.26% 0.0032 0.0034 0.002 73,080,766
Mar 01 2024 0.0031 -0.0003 -8.82% 0.0036 0.0042 0.0031 58,934,972
Feb 29 2024 0.0034 -0.0004 -10.53% 0.0039 0.004 0.0027 43,209,815
Feb 28 2024 0.0038 -0.0004 -9.52% 0.0044 0.0044 0.0037 16,811,823
Feb 27 2024 0.0042 0.00151 56.13% 0.0027 0.0043 0.0027 37,723,663
Feb 26 2024 0.00269 0.00029 12.09% 0.003 0.0034 0.0025 35,964,994
Feb 23 2024 0.0024 0.00095 65.52% 0.0014 0.0024 0.0013 100,335,474
Feb 22 2024 0.00145 0.00 0.00% 0.0013 0.0015 0.00125 14,455,774
Feb 21 2024 0.00145 -0.00003 -1.69% 0.0014 0.0015 0.0013 7,978,603
Feb 20 2024 0.001475 -0.00003 -1.67% 0.0016 0.0016 0.0014 8,967,054
Feb 16 2024 0.0015 -0.0002 -11.76% 0.0017 0.0019 0.0014 15,713,264
Feb 15 2024 0.0017 0.0006 54.55% 0.0015 0.0019 0.0013 21,412,323
Feb 14 2024 0.0011 0.00 0.00% 0.0011 0.0012 0.0011 3,484,962
Feb 13 2024 0.0011 -0.0001 -8.33% 0.0012 0.0013 0.00105 10,187,345
Feb 12 2024 0.0012 0.0002 19.99% 0.00102 0.0013 0.001 4,676,246
Feb 09 2024 0.001 0.00025 33.33% 0.0007 0.0011 0.0007 21,176,597

Your Recent History

USOTC
PSYC
PSYC (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved