ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PSYC PSYC Corporation (PK)

0.0031
0.00 (0.00%)
Mar 04 2024 - Closed
Delayed by 15 minutes

PSYC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 08 2024 0.00075 0.0001 15.38% 0.0006 0.00075 0.0006 9,341,254
Feb 07 2024 0.00065 0.00005 8.33% 0.00064 0.00065 0.0006 1,400,750
Feb 06 2024 0.0006 0.00 0.00% 0.0006 0.00065 0.0006 61,232
Feb 05 2024 0.0006 -0.00005 -7.69% 0.0005 0.00062 0.0005 16,109,202
Feb 02 2024 0.00065 0.00005 8.33% 0.0007 0.0007 0.0006 1,868,402
Feb 01 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0005 8,410,556
Jan 31 2024 0.0006 0.00 0.00% 0.0005 0.00065 0.0005 489,922
Jan 30 2024 0.0006 0.00 0.00% 0.00065 0.00066 0.0006 1,953,340
Jan 29 2024 0.0006 0.00 0.00% 0.0006 0.0007 0.0006 956,165
Jan 26 2024 0.0006 -0.0001 -14.29% 0.0006 0.0007 0.0005 4,819,512
Jan 25 2024 0.0007 0.0001 16.69% 0.0007 0.0007 0.0006 2,963,602
Jan 24 2024 0.0006 -0.00005 -7.69% 0.0006 0.0007 0.0006 7,723,804
Jan 23 2024 0.00065 0.00 0.00% 0.00065 0.00065 0.0006 3,079,439
Jan 22 2024 0.00065 -0.00005 -7.14% 0.0006 0.0007 0.0006 316,858
Jan 19 2024 0.0007 -0.00005 -6.67% 0.0007 0.00075 0.0006 5,238,701
Jan 18 2024 0.00075 0.00005 7.14% 0.00065 0.00076 0.0006 4,232,646
Jan 17 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0006 14,569,208
Jan 16 2024 0.0007 -0.00007 -8.50% 0.000775 0.0008 0.0007 124,942
Jan 12 2024 0.000765 -0.00004 -4.38% 0.0007 0.0008 0.0006 6,228,060
Jan 11 2024 0.0008 0.0001 14.29% 0.0009 0.0009 0.00075 964,537
Jan 10 2024 0.0007 -0.0001 -12.50% 0.0008 0.00085 0.0007 735,167
Jan 09 2024 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0008 6,058,900
Jan 08 2024 0.0009 0.0001 12.50% 0.0009 0.001 0.0008 9,266,415
Jan 05 2024 0.0008 -0.00034 -29.82% 0.001 0.0011 0.0008 39,135,059
Jan 04 2024 0.00114 -0.00006 -5.00% 0.001 0.0012 0.001 109,843
Jan 03 2024 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0011 475,316
Jan 02 2024 0.0013 0.00024 22.64% 0.0011 0.00132 0.001 1,241,438
Dec 29 2023 0.00106 0.00006 6.00% 0.0009 0.0012 0.0009 2,259,139
Dec 28 2023 0.001 -0.00005 -4.76% 0.0011 0.0012 0.00095 7,852,287
Dec 27 2023 0.00105 -0.00001 -0.94% 0.001 0.0011 0.001 464,845
Dec 26 2023 0.00106 -0.00001 -0.93% 0.001 0.0011 0.001 1,293,093
Dec 22 2023 0.00107 -0.00008 -6.96% 0.00124 0.00125 0.00107 125,567
Dec 21 2023 0.00115 -0.00005 -4.17% 0.0011 0.0012 0.001 802,229
Dec 20 2023 0.0012 0.0002 19.99% 0.0012 0.0013 0.001 703,514
Dec 19 2023 0.001 -0.0004 -28.57% 0.0012 0.0014 0.001 5,716,117
Dec 18 2023 0.0014 0.0001 7.69% 0.0014 0.0014 0.0011 267,495
Dec 15 2023 0.0013 0.00005 4.00% 0.0012 0.00135 0.0011 1,039,042
Dec 14 2023 0.00125 -0.00005 -3.85% 0.0012 0.00125 0.0012 12,969
Dec 13 2023 0.0013 0.00 0.00% 0.0013 0.0013 0.0012 206,853
Dec 12 2023 0.0013 0.0001 8.34% 0.0012 0.00135 0.0012 23,057
Dec 11 2023 0.0012 -0.0003 -20.00% 0.0012 0.00129 0.0012 10,340
Dec 08 2023 0.0015 0.0003 25.01% 0.0012 0.0015 0.0012 58,694
Dec 07 2023 0.0012 -0.0001 -7.76% 0.0013 0.0015 0.0011 1,265,104
Dec 06 2023 0.001301 0.00 0.08% 0.0014 0.0014 0.0013 159,589
Dec 05 2023 0.0013 0.00032 32.65% 0.0011 0.0015 0.0011 3,227,570

Your Recent History

Delayed Upgrade Clock