PCS Edventures Com Inc (PK) (PCSV)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0149 | 5.22623640828 | 0.2851 | 0.3 | 0.2851 | 32829 | 0.29879071 | CS |
| 4 | 0.035 | 13.2075471698 | 0.265 | 0.3 | 0.2601 | 43111 | 0.28565711 | CS |
| 12 | 0.0803 | 36.5498406919 | 0.2197 | 0.3 | 0.1851 | 43910 | 0.25224149 | CS |
| 26 | 0.12015 | 66.8056713928 | 0.17985 | 0.3 | 0.165 | 54642 | 0.21328338 | CS |
| 52 | 0.185 | 160.869565217 | 0.115 | 0.3 | 0.1101 | 68228 | 0.18768019 | CS |
| 156 | 0.2505 | 506.060606061 | 0.0495 | 0.3 | 0.0401 | 59291 | 0.13145939 | CS |
| 260 | 0.265 | 757.142857143 | 0.035 | 0.3 | 0.011 | 62381 | 0.09141309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.3 | 0.0049001 | 1.66 | 0.2999 | 0.3 | 0.2999 | 7500 |
| 1721683740 | 0.2950999 | -0.0024 | -0.81 | 0.2995 | 0.3 | 0.295 | 32195 |
| 1721424180 | 0.2975 | -0.0025 | -0.83 | 0.2975 | 0.2975 | 0.2975 | 417 |
| 1721337960 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1500 |
| 1721251320 | 0.3 | 0.0125 | 4.35 | 0.2851 | 0.3 | 0.2851 | 97203 |
| 1721165340 | 0.2875 | 0 | 0.00 | 0.2875 | 0.2875 | 0.2875 | 0 |
| 1721078940 | 0.2875 | -0.01245 | -4.15 | 0.2753 | 0.3 | 0.2753 | 41300 |
| 1720819200 | 0.29995 | 5.0E-5 | 0.02 | 0.275 | 0.3 | 0.275 | 105184 |
| 1720733280 | 0.2999 | 0.01393 | 4.87 | 0.29 | 0.2999 | 0.29 | 30518 |
| 1720646880 | 0.28597 | 0.00597 | 2.13 | 0.28597 | 0.28597 | 0.28597 | 3000 |
| 1720560540 | 0.28 | 0.005 | 1.82 | 0.3 | 0.3 | 0.275 | 47379 |
| 1720473600 | 0.275 | -0.0151 | -5.21 | 0.27755 | 0.27755 | 0.265 | 33000 |
| 1720214640 | 0.2901 | 0.0001 | 0.03 | 0.294 | 0.3 | 0.2901 | 35750 |
| 1720041000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 31500 |
| 1719955740 | 0.29 | 0.00755 | 2.67 | 0.2849999 | 0.29 | 0.2849999 | 11500 |
| 1719868980 | 0.28245 | 0.00245 | 0.87 | 0.28 | 0.28245 | 0.28 | 10731 |
| 1719610020 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 8927 |
| 1719523200 | 0.28 | 0.005 | 1.82 | 0.2601 | 0.28 | 0.2601 | 118325 |
| 1719437040 | 0.275 | 0.01 | 3.77 | 0.2749 | 0.275 | 0.2749 | 75000 |
| 1719350880 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 92560 |
| 1719264420 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1719005220 | 0.26 | -0.0051 | -1.92 | 0.2501 | 0.27 | 0.2501 | 150329 |
| 1718918640 | 0.2651 | 0.0151 | 6.04 | 0.2499 | 0.28 | 0.2499 | 66300 |
| 1718746140 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 8025 |
| 1718659680 | 0.24 | -0.02 | -7.69 | 0.28 | 0.28 | 0.24 | 150704 |
| 1718400300 | 0.26 | 0.02 | 8.33 | 0.26 | 0.26 | 0.26 | 970 |
| 1718314140 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1718227740 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1718141340 | 0.24 | -0.02 | -7.69 | 0.28 | 0.28 | 0.24 | 53676 |
| 1718054880 | 0.26 | -0.01 | -3.70 | 0.24255 | 0.26 | 0.24 | 137137 |
| 1717795800 | 0.27 | 0.02745 | 11.32 | 0.27 | 0.27 | 0.27 | 2500 |
| 1717709400 | 0.24255 | 0.00255 | 1.06 | 0.2479 | 0.252 | 0.23 | 33825 |
| 1717622460 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 2500 |
| 1717536360 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.226 | 3080 |
| 1717450140 | 0.24 | 0 | 0.00 | 0.225 | 0.24 | 0.223 | 8500 |
| 1717190940 | 0.24 | 0.011 | 4.80 | 0.23 | 0.24 | 0.23 | 5740 |
| 1717104420 | 0.229 | 0 | 0.00 | 0.229 | 0.229 | 0.229 | 0 |
| 1717018020 | 0.229 | -0.001 | -0.43 | 0.225 | 0.229 | 0.215 | 6030 |
| 1716931740 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1716586140 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1716499740 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.21 | 25680 |
| 1716412800 | 0.23 | 0.0251 | 12.25 | 0.2196 | 0.23 | 0.2196 | 69896 |
| 1716326940 | 0.2049 | 0.0149 | 7.84 | 0.2196 | 0.2196 | 0.2049 | 10300 |
| 1716240180 | 0.19 | -0.01 | -5.00 | 0.19 | 0.2048 | 0.19 | 94519 |
| 1715981340 | 0.2 | 0.0065 | 3.36 | 0.2 | 0.2 | 0.2 | 5000 |
| 1715894400 | 0.1935 | 0 | 0.00 | 0.1935 | 0.1935 | 0.1935 | 0 |
| 1715808000 | 0.1935 | 0.0084001 | 4.54 | 0.19 | 0.2 | 0.19 | 20520 |
| 1715721600 | 0.1850999 | 0 | 0.00 | 0.1850999 | 0.1850999 | 0.1850999 | 0 |
| 1715635200 | 0.1850999 | -0.015 | -7.50 | 0.19 | 0.2 | 0.1850999 | 48737 |
| 1715376120 | 0.2001 | 0 | 0.00 | 0.2001 | 0.2001 | 0.2001 | 0 |
| 1715289720 | 0.2001 | 0.0101 | 5.32 | 0.201 | 0.201 | 0.2001 | 22500 |
| 1715203740 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1715117340 | 0.19 | -0.02 | -9.52 | 0.2132 | 0.2132 | 0.19 | 179659 |
| 1715030940 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1714771740 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1714685340 | 0.21 | -0.0097 | -4.42 | 0.21485 | 0.21485 | 0.21 | 5000 |
| 1714599000 | 0.2197 | 0 | 0.00 | 0.2197 | 0.2197 | 0.2197 | 0 |
| 1714512600 | 0.2197 | -0.0003 | -0.14 | 0.2197 | 0.2197 | 0.2197 | 1000 |
| 1714425720 | 0.22 | 0.012 | 5.77 | 0.21 | 0.22 | 0.21 | 274500 |
| 1714166700 | 0.208 | 0 | 0.00 | 0.208 | 0.208 | 0.208 | 0 |
| 1714080300 | 0.208 | 0 | 0.00 | 0.2079 | 0.21 | 0.2079 | 165572 |
| 1713994020 | 0.208 | 0.013 | 6.67 | 0.208 | 0.208 | 0.208 | 2380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
