Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyc Corp (OP: PSYC )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.0048 0.0050 0.0047 0.0048 559,228 +0.00(+0.00%)
May 30, 2023 0.0047 0.0049 0.0047 0.0048 258,757 -0.00(-4.00%)
May 26, 2023 0.0050 0.0055 0.0048 0.0050 77,530 +0.00(+0.00%)
May 25, 2023 0.0051 0.0054 0.0048 0.0050 280,230 -0.00(-1.96%)
May 24, 2023 0.0054 0.0054 0.0051 0.0051 936,710 -0.00(-7.27%)
May 23, 2023 0.0052 0.0059 0.0052 0.0055 44,559 -0.00(-3.51%)
May 22, 2023 0.0052 0.0057 0.0052 0.0057 212,337 -0.00(-3.39%)
May 19, 2023 0.0052 0.0059 0.0051 0.0059 623,355 +0.00(+9.26%)
May 18, 2023 0.0057 0.0057 0.0052 0.0054 126,202 -0.00(-1.82%)
May 17, 2023 0.0050 0.0055 0.0047 0.0055 242,995 +0.00(+10.00%)
May 16, 2023 0.0047 0.0051 0.0047 0.0050 133,170 +0.00(+6.38%)
May 15, 2023 0.0050 0.0051 0.0047 0.0047 124,300 -0.00(-4.08%)
May 12, 2023 0.0050 0.0051 0.0046 0.0049 622,256 -0.00(-2.00%)
May 11, 2023 0.0051 0.0062 0.0039 0.0050 7,538,306 -0.00(-19.35%)
May 10, 2023 0.0060 0.0074 0.0058 0.0062 1,052,779 +0.00(+1.64%)
May 09, 2023 0.0062 0.0062 0.0060 0.0061 737,435 +0.00(+1.67%)
May 08, 2023 0.0058 0.0063 0.0058 0.0060 530,430 +0.00(+0.00%)
May 05, 2023 0.0064 0.0064 0.0058 0.0060 1,109,299 -0.00(-6.25%)
May 04, 2023 0.0067 0.0072 0.0063 0.0064 859,535 -0.00(-5.88%)
May 03, 2023 0.0069 0.0069 0.0056 0.0068 766,537 +0.00(+0.00%)
May 02, 2023 0.0068 0.0074 0.0063 0.0068 2,296,812 +0.00(+0.00%)
May 01, 2023 0.0055 0.0068 0.0052 0.0068 2,909,011 +0.00(+9.68%)
Apr 28, 2023 0.0060 0.0065 0.0045 0.0062 1,177,719 +0.00(+3.33%)
Apr 27, 2023 0.0060 0.0066 0.0052 0.0060 2,713,118 +0.00(+0.00%)
Apr 26, 2023 0.0062 0.0064 0.0060 0.0060 875,364 -0.00(-4.76%)
Apr 25, 2023 0.0065 0.0065 0.0053 0.0063 2,411,799 -0.00(-1.56%)
Apr 24, 2023 0.0058 0.0065 0.0045 0.0064 2,856,954 +0.00(+20.75%)
Apr 21, 2023 0.0058 0.0058 0.0044 0.0053 1,117,823 +0.00(+1.92%)
Apr 20, 2023 0.0054 0.0060 0.0046 0.0052 2,336,916 -0.00(-3.70%)
Apr 19, 2023 0.0054 0.0055 0.0044 0.0054 268,101 +0.00(+0.00%)
Apr 18, 2023 0.0057 0.0060 0.0048 0.0054 2,030,095 -0.00(-6.90%)
Apr 17, 2023 0.0061 0.0061 0.0055 0.0058 689,539 -0.00(-3.33%)
Apr 14, 2023 0.0055 0.0062 0.0055 0.0060 374,826 +0.00(+0.00%)
Apr 13, 2023 0.0060 0.0060 0.0055 0.0060 358,473 -0.00(-6.25%)
Apr 12, 2023 0.0064 0.0064 0.0055 0.0064 480,186 +0.00(+0.00%)
Apr 11, 2023 0.0055 0.0065 0.0055 0.0064 2,463,692 +0.00(+12.28%)
Apr 10, 2023 0.0055 0.0060 0.0054 0.0057 447,400 -0.00(-1.72%)
Apr 06, 2023 0.0058 0.0060 0.0058 0.0058 50,909 -0.00(-3.33%)
Apr 05, 2023 0.0052 0.0062 0.0050 0.0060 3,334,082 +0.00(+11.11%)
Apr 04, 2023 0.0054 0.0057 0.0048 0.0054 1,479,484 -0.00(-8.47%)
Apr 03, 2023 0.0063 0.0065 0.0058 0.0059 906,520 -0.00(-6.35%)
Mar 31, 2023 0.0050 0.0065 0.0050 0.0063 9,971,574 +0.00(+23.53%)
Mar 30, 2023 0.0055 0.0056 0.0049 0.0051 1,806,654 -0.00(-5.56%)
Mar 29, 2023 0.0048 0.0055 0.0048 0.0054 5,025,286 +0.00(+14.89%)
Mar 28, 2023 0.0054 0.0062 0.0047 0.0047 6,295,477 -0.00(-18.97%)
Mar 27, 2023 0.0059 0.0063 0.0051 0.0058 7,635,404 +0.00(+0.00%)
Mar 24, 2023 0.0056 0.0059 0.0045 0.0058 6,343,658 +0.00(+3.57%)
Mar 23, 2023 0.0058 0.0059 0.0048 0.0056 5,618,710 -0.00(-3.45%)
Mar 22, 2023 0.0059 0.0060 0.0049 0.0058 4,990,461 +0.00(+0.00%)
Mar 21, 2023 0.0045 0.0061 0.0045 0.0058 10,328,858 +0.00(+26.09%)
Mar 20, 2023 0.0043 0.0049 0.0043 0.0046 1,941,939 +0.00(+9.52%)
Mar 17, 2023 0.0035 0.0044 0.0035 0.0042 5,003,437 +0.00(+16.67%)
Mar 16, 2023 0.0039 0.0040 0.0034 0.0036 516,726 -0.00(-5.26%)
Mar 15, 2023 0.0035 0.0040 0.0034 0.0038 2,533,590 +0.00(+0.00%)
Mar 14, 2023 0.0044 0.0048 0.0036 0.0038 2,922,815 -0.00(-11.63%)
Mar 13, 2023 0.0037 0.0049 0.0034 0.0043 2,827,771 +0.00(+7.50%)
Mar 10, 2023 0.0035 0.0040 0.0032 0.0040 4,684,231 +0.00(+17.65%)
Mar 09, 2023 0.0033 0.0035 0.0030 0.0034 1,891,838 +0.00(+0.00%)
Mar 08, 2023 0.0035 0.0036 0.0032 0.0034 264,332 +0.00(+0.00%)
Mar 07, 2023 0.0034 0.0036 0.0032 0.0034 667,434 +0.00(+0.00%)
Mar 06, 2023 0.0036 0.0038 0.0033 0.0034 2,550,342 -0.00(-8.11%)
Mar 03, 2023 0.0038 0.0041 0.0036 0.0037 560,024 -0.00(-9.76%)
Mar 02, 2023 0.0041 0.0042 0.0038 0.0041 369,282 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.