PSYC Corporation (PK) Historical Data - PSYC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
PSYC Corporation (PK) (PSYC)
PSYC Corporation (PK) (PSYC) Historical

PSYC Corporation (PK) (PSYC)

0.0009

0.00

(0.00%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0001	-10	0.001	0.0011	0.0008	2976817	0.00099578	CS
4	-0.0007	-43.75	0.0016	0.0016	0.0008	7297528	0.00115348	CS
12	0.0002	28.5714285714	0.0007	0.0044	0.0005	18109220	0.00190255	CS
26	-0.0006	-40	0.0015	0.0044	0.0005	9971282	0.00174716	CS
52	-0.0053	-85.4838709677	0.0062	0.0074	0.0005	5636115	0.00188774	CS
156	-0.0211	-95.9090909091	0.022	0.0236	0.0005	3055884	0.00446848	CS
260	-0.0121	-93.0769230769	0.013	0.11	0.0005	3904946	0.01228202	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0009	0	0.00	0.0009	0.0009	0.0008	1700464
1714080300	0.0009	-0.0001	-10.00	0.00093	0.001	0.0009	2326520
1713994020	0.001	5.0E-5	5.26	0.001	0.001	0.0009	1181875
1713907740	0.00095	-0.0001	-9.52	0.001	0.001	0.0009	3989349
1713821340	0.00105	0	0.00	0.001	0.00105	0.00095	3825253
1713561900	0.00105	5.0E-5	5.00	0.001	0.0011	0.001	3561090
1713475500	0.001	0	0.00	0.001	0.00105	0.001	6463810
1713389100	0.001	0.0001	11.11	0.001	0.001	0.0009	913230
1713302940	0.0009	-0.0001	-10.00	0.00105	0.00105	0.0009	2903250
1713216000	0.001	-5.0E-5	-4.76	0.00115	0.00115	0.001	1828366
1712957160	0.00105	-5.0E-5	-4.55	0.0011	0.0011999	0.001	11329522
1712870760	0.0011	0	0.00	0.0011999	0.0011999	0.00107	19141449
1712784000	0.0011	-0.0001	-8.33	0.0011999	0.0011999	0.0011	6725151
1712698140	0.0011999	-0.0001	-7.69	0.0011999	0.0014	0.0011999	16055861
1712611200	0.0013	5.0E-5	4.00	0.0013	0.0013	0.0011999	3048567
1712352000	0.00125	5.0E-5	4.17	0.0011999	0.00135	0.0011	14266756
1712265780	0.0011999	-0.0001	-7.69	0.0013	0.00132	0.00117	13212028
1712179500	0.0013	0.0001001	8.34	0.0011999	0.0015	0.0011999	5643175
1712092980	0.0011999	-0.0001	-7.69	0.0014	0.0014	0.0011999	2181567
1712006940	0.0013	-0.0003	-18.75	0.0016	0.0016	0.0011999	20056212
1711660800	0.0016	-0.0001	-5.88	0.0017	0.0019	0.0016	15257667
1711574580	0.0017	0.0001	6.25	0.0016	0.00193	0.0015	13139858
1711488540	0.0016	-5.0E-5	-3.03	0.0016	0.00175	0.00155	1220997
1711401600	0.00165	5.0E-5	3.13	0.0016	0.0018	0.0016	2765675
1711142880	0.0016	-0.0002	-11.11	0.0018	0.0018	0.0015	5988410
1711056240	0.0018	0.00046	34.33	0.00135	0.0022	0.00134	16135217
1710970140	0.00134	-6.0E-5	-4.29	0.001475	0.0015	0.0013	5584400
1710883740	0.0014	0.0003	27.27	0.0011999	0.0015	0.0011	21419621
1710796800	0.0011	-0.0004	-26.67	0.001425	0.001425	0.0011	15402856
1710537720	0.0015	0	0.00	0.0014	0.0017	0.0014	6780332
1710451740	0.0015	0.0001	7.14	0.0013	0.0018	0.0013	22608332
1710365340	0.0014	-0.0001	-6.67	0.0015	0.0016	0.0013	9618483
1710278940	0.0015	0.0001	7.14	0.0013	0.0016	0.0013	14368950
1710192540	0.0014	0.00026	22.81	0.0011	0.0017	0.0011	24674284
1709936640	0.00114	-0.00031	-21.38	0.0015	0.0015	0.0011	28303408
1709850360	0.0014499	-0.0003	-17.14	0.0016	0.0018	0.0011	112687499
1709764080	0.00175	-0.00015	-7.89	0.002	0.0021	0.0017	19724885
1709677620	0.0019	-0.0002	-9.52	0.0022	0.00225	0.0017	73106344
1709590980	0.0021	-0.001	-32.26	0.0032	0.0034	0.002	73080766
1709332140	0.0031	-0.0003	-8.82	0.0036	0.0042	0.0031	58934972
1709245440	0.0034	-0.0004	-10.53	0.0039	0.004	0.0027	43209815
1709159100	0.0038	-0.0004	-9.52	0.0044	0.0044	0.0037	16811823
1709072940	0.0042	0.00151	56.13	0.0027	0.0043	0.0027	37723663
1708986360	0.00269	0.0002901	12.09	0.003	0.0034	0.0025	35964994
1708726800	0.0023999	0.00095	65.52	0.0014	0.0023999	0.0013	100335474
1708640940	0.0014499	0	0.00	0.0013	0.0015	0.00125	14455774
1708554000	0.0014499	-2.5E-5	-1.69	0.0014	0.0015	0.0013	7978603
1708467600	0.001475	-2.5E-5	-1.67	0.0016	0.0016	0.0014	8967054
1708122180	0.0015	-0.0002	-11.76	0.0017	0.0019	0.0014	15713264
1708036140	0.0017	0.0006	54.55	0.0015	0.0019	0.0013	21412323
1707949620	0.0011	0	0.00	0.0011	0.0011999	0.0011	3484962
1707863340	0.0011	-0.0001	-8.33	0.0011999	0.0013	0.00105	10187345
1707776940	0.0011999	0.0001999	19.99	0.00102	0.0013	0.001	4676246
1707517200	0.001	0.00025	33.33	0.0007	0.0011	0.0007	21176597
1707431280	0.00075	0.0001	15.38	0.0005999	0.00075	0.0005999	9341254
1707344940	0.00065	5.0E-5	8.33	0.00064	0.00065	0.0005999	1400750
1707258480	0.0005999	0	0.00	0.0005999	0.00065	0.0005999	61232
1707172140	0.0005999	-5.0E-5	-7.69	0.0005	0.00062	0.0005	16109202
1706912580	0.00065	5.0E-5	8.33	0.0007	0.0007	0.0005999	1868402
1706826540	0.0005999	0	0.00	0.0005999	0.0005999	0.0005	8410556
1706740140	0.0005999	0	0.00	0.0005	0.00065	0.0005	489922
1706653320	0.0005999	0	0.00	0.00065	0.00066	0.0005999	1953340
1706567340	0.0005999	0	0.00	0.0005999	0.0007	0.0005999	956165

Delayed Upgrade Clock

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

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