PSYC Corporation (PSYC) Historical Prices
46 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Sep 17, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,246,861 | 0.39 |
| Sep 16, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,222,575 | 0.39 |
| Sep 14, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,494,521 | 0.47 |
| Aug 27, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 3,203,658 | 1.01 |
| Aug 26, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 9,731,598 | 3.19 |
| Aug 25, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 4,223,705 | 1.40 |
| Aug 24, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 5,497,856 | 1.81 |
| Aug 23, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 12,044,060 | 4.19 |
| Aug 20, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 3,562,664 | 1.24 |
| Aug 19, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 4,448,238 | 1.59 |
| Aug 18, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 3,909,529 | 1.42 |
| Aug 17, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 16,119,720 | 6.38 |
| Aug 16, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,236,323 | 0.47 |
| Aug 11, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,777,220 | 0.67 |
| Aug 10, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 3,200,250 | 1.22 |
| Aug 09, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 548,111 | 0.21 |
| Aug 06, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 3,558,313 | 1.35 |
| Aug 04, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 2,325,793 | 0.88 |
| Aug 03, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 861,213 | 0.32 |
| Aug 02, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 682,762 | 0.25 |
| Jul 30, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,355,734 | 0.50 |
| Jul 29, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 729,827 | 0.27 |
| Jul 28, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 2,391,533 | 0.87 |
| Jul 27, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 2,171,354 | 0.72 |
| Jul 26, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,265,851 | 0.39 |
| Jul 23, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 2,314,335 | 0.66 |
| Jul 22, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 4,071,838 | 1.17 |
| Jul 21, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 4,189,890 | 1.21 |
| Jul 20, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 2,741,462 | 0.79 |
| Jul 19, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,944,787 | 0.56 |
| Jul 16, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 3,523,243 | 0.99 |
| Jul 15, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 4,826,226 | 1.35 |
| Jul 14, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 508,503 | 0.14 |
| Jul 13, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,175,757 | 0.33 |
| Jul 12, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,107,373 | 0.30 |
| Jul 09, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 443,600 | 0.12 |
| Jul 08, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,533,515 | 0.42 |
| Jul 07, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 1,898,221 | 0.52 |
| Jul 06, 2021 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | +0.00% | 11,015,100 | 3.11 |
| Jul 02, 2021 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | +0.00% | 628,559 | 0.18 |
| Jul 01, 2021 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,206,975 | 0.33 |
| Jun 30, 2021 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 1,025,248 | 0.27 |
| Jun 29, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 1,115,541 | 0.30 |
| Jun 28, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,875,438 | 0.50 |
| Jun 25, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 1,583,127 | 0.42 |
| Jun 24, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 615,857 | 0.16 |
| Jun 23, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 1,563,144 | 0.40 |
| Jun 22, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 591,305 | 0.15 |
| Jun 21, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +6.67% | 3,346,246 | 0.85 |
| Jun 18, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 2,204,442 | 0.56 |
