tiprankstipranks
PCS Edventures! (PCSV)
OTHER OTC:PCSV
US Market
PCSV
PCS Edventures!
RESEARCH TOOLSreports

PCS Edventures! (PCSV) Historical Prices

8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 26, 2026
1.55
1.55
1.55
1.55
1.55
+3.33%
1,561
0.48
Jun 25, 2026
1.50
1.50
1.50
1.50
1.50
+3.02%
1,400
0.39
Jun 24, 2026
1.60
1.60
1.46
1.46
1.46
-9.00%
2,268
0.63
Jun 23, 2026
1.60
1.60
1.60
1.60
1.60
+6.67%
1,800
0.50
Jun 22, 2026
1.52
1.52
1.50
1.50
1.50
-1.32%
1,566
0.44
Jun 18, 2026
1.52
1.52
1.52
1.52
1.52
-4.70%
900
0.25
Jun 17, 2026
1.55
1.60
1.53
1.60
1.60
+2.90%
2,200
0.61
Jun 16, 2026
1.55
1.60
1.50
1.55
1.55
+3.33%
0
0.00
Jun 15, 2026
1.50
1.50
1.50
1.50
1.50
+3.45%
4,926
1.39
Jun 12, 2026
1.45
1.45
1.45
1.45
1.45
0.00%
100
0.03
Jun 11, 2026
1.50
1.50
1.45
1.45
1.45
+3.57%
620
0.18
Jun 10, 2026
1.35
1.40
1.35
1.40
1.40
0.00%
0
0.00
Jun 09, 2026
1.35
1.40
1.35
1.40
1.40
-3.45%
8,506
2.24
Jun 08, 2026
1.35
1.45
1.35
1.45
1.45
+3.57%
1,500
0.40
Jun 05, 2026
1.40
1.45
1.35
1.40
1.40
-3.45%
0
0.00
Jun 04, 2026
1.45
1.45
1.35
1.45
1.45
-1.69%
3,833
1.02
Jun 03, 2026
1.48
1.50
1.45
1.48
1.48
+2.43%
0
0.00
Jun 02, 2026
1.45
1.45
1.40
1.44
1.44
-6.49%
2,992
0.81
Jun 01, 2026
1.55
1.55
1.35
1.54
1.54
-2.84%
6,517
1.80
May 29, 2026
1.59
1.62
1.55
1.59
1.59
+2.26%
0
0.00
May 28, 2026
1.44
1.58
1.44
1.55
1.55
+10.32%
6,100
1.62
May 27, 2026
1.41
1.44
1.37
1.41
1.41
-3.10%
0
0.00
May 26, 2026
1.45
1.45
1.45
1.45
1.45
0.00%
7,600
1.75
May 22, 2026
1.45
1.45
1.45
1.45
1.45
-3.65%
3,000
0.70
May 21, 2026
1.51
1.56
1.45
1.51
1.51
0.00%
0
0.00
May 20, 2026
1.51
1.56
1.45
1.51
1.51
+3.44%
0
0.00
May 19, 2026
1.46
1.50
1.41
1.46
1.46
-1.69%
0
0.00
May 18, 2026
1.48
1.56
1.40
1.48
1.48
+9.63%
0
0.00
May 15, 2026
1.45
1.45
1.35
1.35
1.35
-13.46%
1,391
0.30
May 14, 2026
1.56
1.58
1.53
1.56
1.56
-5.45%
12,867
2.95
May 13, 2026
1.65
1.74
1.56
1.65
1.65
0.00%
0
0.00
May 12, 2026
1.65
1.74
1.56
1.65
1.65
0.00%
0
0.00
May 11, 2026
1.65
1.74
1.56
1.65
1.65
0.00%
0
0.00
May 08, 2026
1.65
1.74
1.56
1.65
1.65
0.00%
0
0.00
May 07, 2026
1.65
1.74
1.56
1.65
1.65
-1.79%
0
0.00
May 06, 2026
1.68
1.68
1.64
1.68
1.68
-6.67%
11,897
2.64
May 05, 2026
1.69
1.80
1.69
1.80
1.80
0.00%
0
0.00
May 04, 2026
0.14
1.80
1.69
1.80
1.80
0.00%
0
0.00
May 01, 2026
1.69
1.80
1.69
1.80
1.80
+4.96%
823
0.18
Apr 30, 2026
1.70
1.72
1.70
1.72
1.72
-2.11%
463
0.10
Apr 29, 2026
1.75
1.80
1.69
1.75
1.75
+4.29%
0
0.00
Apr 28, 2026
1.68
1.68
1.68
1.68
1.68
+1.82%
416
0.09
Apr 27, 2026
1.65
1.69
1.63
1.65
1.65
-0.90%
0
0.00
Apr 24, 2026
1.67
1.69
1.65
1.67
1.67
-4.58%
0
0.00
Apr 23, 2026
1.77
1.77
1.75
1.75
1.75
-1.30%
208
0.04
Apr 22, 2026
1.77
1.77
1.77
1.77
1.77
-1.17%
426
0.09
Apr 21, 2026
1.68
1.79
1.68
1.79
1.79
+6.49%
591
0.12
Apr 20, 2026
1.57
1.68
1.55
1.68
1.68
+3.51%
5,015
1.06
Apr 17, 2026
1.62
1.62
1.62
1.62
1.62
+4.04%
0
0.00
Apr 16, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
1,650
0.35
Rows:
50