PCS Edventures Com Inc (PK) (PCSV)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0181 | -9.13679959616 | 0.1981 | 0.2 | 0.18 | 137946 | 0.18823412 | CS |
| 4 | -0.0545 | -23.2409381663 | 0.2345 | 0.242475 | 0.18 | 121934 | 0.21194243 | CS |
| 12 | -0.06515 | -26.57556598 | 0.24515 | 0.254 | 0.18 | 95812 | 0.22359164 | CS |
| 26 | -0.0909 | -33.5548172757 | 0.2709 | 0.2709 | 0.18 | 82102 | 0.23283672 | CS |
| 52 | 0.01 | 5.88235294118 | 0.17 | 0.3 | 0.1651 | 69971 | 0.23314336 | CS |
| 156 | 0.1348 | 298.230088496 | 0.0452 | 0.3 | 0.041 | 65550 | 0.17708965 | CS |
| 260 | 0.132 | 275 | 0.048 | 0.3 | 0.011 | 67088 | 0.12248886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.1811 | 0.0011 | 0.61 | 0.18 | 0.1811 | 0.18 | 84000 |
| 1740695340 | 0.18 | -0.01 | -5.26 | 0.19 | 0.19 | 0.18 | 130500 |
| 1740608880 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1740522480 | 0.19 | -0.008 | -4.04 | 0.1901 | 0.19595 | 0.19 | 202506 |
| 1740435600 | 0.198 | -0.0021 | -1.05 | 0.1981 | 0.2 | 0.187 | 134777 |
| 1740176400 | 0.2001 | -0.01835 | -8.40 | 0.2175 | 0.2175 | 0.2001 | 292100 |
| 1740090480 | 0.21845 | 0.00425 | 1.98 | 0.2142 | 0.21845 | 0.191 | 117142 |
| 1740003960 | 0.2142 | -0.0047 | -2.15 | 0.219 | 0.219 | 0.2142 | 51537 |
| 1739917740 | 0.2189 | -0.009065 | -3.98 | 0.228 | 0.2335 | 0.2189 | 265913 |
| 1739572020 | 0.227965 | -0.002035 | -0.88 | 0.23 | 0.23 | 0.2279 | 136814 |
| 1739485320 | 0.23 | -0.007 | -2.95 | 0.237 | 0.237 | 0.23 | 57500 |
| 1739398920 | 0.237 | 0.003 | 1.28 | 0.2391 | 0.2391 | 0.236 | 59925 |
| 1739312400 | 0.234 | 0 | 0.00 | 0.234 | 0.234 | 0.234 | 0 |
| 1739226000 | 0.234 | 0.009 | 4.00 | 0.234 | 0.234 | 0.234 | 4000 |
| 1738967160 | 0.225 | -0.0144 | -6.02 | 0.2392 | 0.2392 | 0.2211 | 145550 |
| 1738880400 | 0.2394 | -0.003075 | -1.27 | 0.2317 | 0.2399 | 0.2201 | 199500 |
| 1738794000 | 0.242475 | 0.011075 | 4.79 | 0.2397 | 0.242475 | 0.2317 | 24175 |
| 1738708140 | 0.2314 | 0 | 0.00 | 0.2314 | 0.2314 | 0.2314 | 0 |
| 1738621740 | 0.2314 | 0.000575 | 0.25 | 0.2345 | 0.235 | 0.2314 | 45000 |
| 1738362000 | 0.230825 | 0.002825 | 1.24 | 0.237 | 0.237 | 0.230825 | 28000 |
| 1738276080 | 0.228 | -0.02215 | -8.85 | 0.2485 | 0.2485 | 0.221 | 165000 |
| 1738189740 | 0.25015 | 0.00055 | 0.22 | 0.243 | 0.25015 | 0.243 | 4000 |
| 1738103280 | 0.2496 | 0.0046 | 1.88 | 0.2493 | 0.2496 | 0.23975 | 42500 |
| 1738016640 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1737757440 | 0.245 | 0.015 | 6.52 | 0.2212 | 0.2497 | 0.2212 | 94100 |
| 1737671220 | 0.23 | -0.0054 | -2.29 | 0.2258 | 0.23 | 0.2258 | 37270 |
| 1737584640 | 0.2354 | -0.0096 | -3.92 | 0.24255 | 0.24255 | 0.2354 | 103046 |
| 1737498420 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1737152820 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1737066420 | 0.245 | 0.002 | 0.82 | 0.2253 | 0.2462 | 0.2253 | 62000 |
| 1736979720 | 0.243 | 0.0007 | 0.29 | 0.242 | 0.243 | 0.2249 | 36233 |
| 1736893380 | 0.2423 | 0.00995 | 4.28 | 0.225 | 0.2423 | 0.2249 | 59144 |
| 1736806800 | 0.23235 | -0.00755 | -3.15 | 0.24 | 0.24 | 0.23235 | 22000 |
| 1736547720 | 0.2399 | -0.0023 | -0.95 | 0.24 | 0.24 | 0.2211 | 71750 |
| 1736375340 | 0.2422 | 0.0022 | 0.92 | 0.24115 | 0.2422 | 0.2411 | 16208 |
| 1736288940 | 0.24 | 0 | 0.00 | 0.241725 | 0.241725 | 0.24 | 12000 |
| 1736202360 | 0.24 | 0 | 0.00 | 0.221 | 0.24 | 0.2206 | 85700 |
| 1735942980 | 0.24 | 0 | 0.00 | 0.2423 | 0.2424 | 0.215 | 157260 |
| 1735856700 | 0.24 | 0 | 0.00 | 0.24115 | 0.24115 | 0.24 | 22500 |
| 1735683960 | 0.24 | 0 | 0.00 | 0.24025 | 0.242538 | 0.23 | 97500 |
| 1735597740 | 0.24 | 0.003 | 1.27 | 0.235 | 0.24 | 0.235 | 21010 |
| 1735338000 | 0.237 | -0.002 | -0.84 | 0.2494 | 0.2494 | 0.237 | 100100 |
| 1735252020 | 0.239 | -0.0074 | -3.00 | 0.243 | 0.243 | 0.239 | 51850 |
| 1735078200 | 0.2464 | 0.0162 | 7.04 | 0.2464 | 0.2464 | 0.2464 | 10122 |
| 1734992400 | 0.2302 | 0 | 0.00 | 0.2302 | 0.2302 | 0.2302 | 100 |
| 1734733200 | 0.2302 | 0 | 0.00 | 0.2302 | 0.2302 | 0.2302 | 0 |
| 1734646800 | 0.2302 | 0.0001 | 0.04 | 0.2302 | 0.2302 | 0.2302 | 10000 |
| 1734560940 | 0.2301 | -0.0079 | -3.32 | 0.24495 | 0.24495 | 0.23 | 95249 |
| 1734474360 | 0.238 | 0.0205 | 9.43 | 0.22 | 0.24 | 0.22 | 56187 |
| 1734388140 | 0.2175 | -0.0125 | -5.43 | 0.2171 | 0.23 | 0.2171 | 30434 |
| 1734128940 | 0.23 | -0.002 | -0.86 | 0.2202 | 0.23 | 0.2153 | 42047 |
| 1734042480 | 0.232 | 0.007 | 3.11 | 0.2349 | 0.23495 | 0.232 | 27531 |
| 1733955900 | 0.225 | 0 | 0.00 | 0.2349 | 0.2349 | 0.21 | 332813 |
| 1733869200 | 0.225 | -0.0154 | -6.41 | 0.2449 | 0.254 | 0.22 | 747798 |
| 1733782800 | 0.2404 | -0.002325 | -0.96 | 0.24515 | 0.24515 | 0.2404 | 6600 |
| 1733523600 | 0.242725 | -0.007275 | -2.91 | 0.2403 | 0.242725 | 0.2403 | 696 |
| 1733437500 | 0.25 | 0.0097 | 4.04 | 0.2546 | 0.25465 | 0.25 | 108531 |
| 1733350980 | 0.2403 | -0.012885 | -5.09 | 0.2549 | 0.2549 | 0.2403 | 35534 |
| 1733264700 | 0.253185 | -0.001715 | -0.67 | 0.25245 | 0.253185 | 0.25 | 4671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
