ADVFN Logo

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.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
PSYC Corporation (PK)

PSYC Corporation (PK) (PSYC)

0.0038
-0.0004
(-9.52%)
Closed February 28 04:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.0024171.4285714290.00140.00440.00125392917020.00269024CS
40.00336600.00050.00440.0005168293480.0020882CS
120.0024171.4285714290.00140.00440.000580751880.00171346CS
260.0021123.5294117650.00170.00440.000544926830.00168604CS
52-0.0002-50.0040.00740.000531345500.00243196CS
156-0.0277-87.93650793650.03150.0340.000523657640.0073894CS
260-0.0092-70.76923076920.0130.110.000533173440.01465028CS
DateCloseChangeChange %OpenHighLowVolume
17090729400.00420.0015156.130.00270.00430.002737723663
17089863600.002690.000290112.090.0030.00340.002535964994
17087268000.00239990.0009565.520.00140.00239990.0013100335474
17086409400.001449900.000.00130.00150.0012514455774
17085540000.0014499-2.5E-5-1.690.00140.00150.00137978603
17084676000.001475-2.5E-5-1.670.00160.00160.00148967054
17081221800.0015-0.0002-11.760.00170.00190.001415713264
17080361400.00170.000654.550.00150.00190.001321412323
17079496200.001100.000.00110.00119990.00113484962
17078633400.0011-0.0001-8.330.00119990.00130.0010510187345
17077769400.00119990.000199919.990.001020.00130.0014676246
17075172000.0010.0002533.330.00070.00110.000721176597
17074312800.000750.000115.380.00059990.000750.00059999341254
17073449400.000655.0E-58.330.000640.000650.00059991400750
17072584800.000599900.000.00059990.000650.000599961232
17071721400.0005999-5.0E-5-7.690.00050.000620.000516109202
17069125800.000655.0E-58.330.00070.00070.00059991868402
17068265400.000599900.000.00059990.00059990.00058410556
17067401400.000599900.000.00050.000650.0005489922
17066533200.000599900.000.000650.000660.00059991953340
17065673400.000599900.000.00059990.00070.0005999956165
17063077800.0005999-0.0001-14.290.00059990.00070.00054819512
17062216200.00070.000100116.690.00070.00070.00059992963602
17061353400.0005999-5.0E-5-7.690.00059990.00070.00059997723804
17060484000.0006500.000.000650.000650.00059993079439
17059625400.00065-5.0E-5-7.140.00059990.00070.0005999316858
17057033400.0007-5.0E-5-6.670.00070.000750.00059995238701
17056169400.000755.0E-57.140.000650.000760.00059994232646
17055304800.000700.000.00070.00070.000599914569208
17054436000.0007-6.5E-5-8.500.0007750.00080.0007124942
17050981800.0007649-3.5E-5-4.380.00070.00080.00059996228060
17050121400.00080.000114.290.00090.00090.00075964537
17049257400.0007-0.0001-12.500.00080.000850.0007735167
17048393400.0008-0.0001-11.110.00090.00090.00086058900
17047529400.00090.000112.500.00090.0010.00089266415
17044937400.0008-0.00034-29.820.0010.00110.000839135059
17044073400.00114-6.0E-5-5.000.0010.00119990.001109843
17043207000.0011999-0.0001-7.690.00130.00130.0011475316
17042345400.00130.0002422.640.00110.001320.0011241438
17038889400.001066.0E-56.000.00090.00119990.00092259139
17038025400.001-5.0E-5-4.760.00110.00119990.000957852287
17037157200.00105-1.0E-5-0.940.0010.00110.001464845
17036297400.00106-1.0E-5-0.930.0010.00110.0011293093
17032841400.00107-8.0E-5-6.960.001240.001250.00107125567
17031977400.00115-5.0E-5-4.170.00110.00119990.001802229
17031113400.00119990.000199919.990.00119990.00130.001703514
17030246400.001-0.0004-28.570.00119990.00140.0015716117
17029385400.00140.00017.690.00140.00140.0011267495
17026793400.00135.0E-54.000.00119990.001350.00111039042
17025929400.00125-5.0E-5-3.850.00119990.001250.001199912969
17025064800.001300.000.00130.00130.0011999206853
17024197200.00130.00010018.340.00119990.001350.001199923057
17023332000.0011999-0.0003-20.000.00119990.001290.001199910340
17020740000.00150.000300125.010.00119990.00150.001199958694
17019881400.0011999-0.000101-7.760.00130.00150.00111265104
17019017400.0013011.0E-60.080.00140.00140.0013159589
17018150400.00130.0003232.650.00110.00150.00113227570
17017285800.00098-0.00032-24.620.00110.00110.00071469972
17014697400.0013-0.0001-7.140.001340.001340.001184240
17013828000.0014-0.00015-9.680.00170.00170.001123400
17012969400.001550.00010016.900.00150.00160.0011335000
17012100600.0014499-0.00015-9.380.00160.00160.0014313966

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com