Canada markets closed

Psykey, Inc. (CEOS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.01900.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.01900.01900.01800.01900.0190151,272
May 02, 20240.01970.01970.01550.01900.0190239,280
May 01, 20240.01600.01970.01350.01840.01841,428,293
Apr 30, 20240.01580.01740.01510.01600.0160425,025
Apr 29, 20240.01800.01800.01610.01740.0174235,548
Apr 26, 20240.01760.02000.01560.01980.0198452,149
Apr 25, 20240.01730.01890.01600.01860.0186271,000
Apr 24, 20240.01740.02020.01640.01810.0181854,419
Apr 23, 20240.01600.01860.01600.01650.0165376,168
Apr 22, 20240.01820.02070.01600.01600.0160719,417
Apr 19, 20240.01890.01900.01670.01770.0177101,973
Apr 18, 20240.01800.01900.01790.01900.0190546,939
Apr 17, 20240.01730.01800.01730.01800.0180298,000
Apr 16, 20240.01790.01790.01650.01740.0174295,362
Apr 15, 20240.01800.01800.01600.01600.0160191,592
Apr 12, 20240.01790.01800.01630.01770.0177312,594
Apr 11, 20240.01770.01790.01760.01790.0179484,185
Apr 10, 20240.01670.01770.01600.01770.0177463,249
Apr 09, 20240.01900.01990.01670.01750.0175908,232
Apr 08, 20240.01930.02000.01720.01900.0190862,689
Apr 05, 20240.02200.02200.02000.02190.0219188,895
Apr 04, 20240.02300.02300.01910.02200.02201,115,599
Apr 03, 20240.02200.02300.02200.02250.0225255,095
Apr 02, 20240.02460.02500.02150.02170.02171,065,462
Apr 01, 20240.02800.02850.02310.02600.0260513,211
Mar 28, 20240.02840.02840.02440.02700.0270208,675
Mar 27, 20240.02450.02480.02300.02370.0237146,579
Mar 26, 20240.02490.02500.02420.02420.024281,051
Mar 25, 20240.02310.02890.02250.02480.0248139,447
Mar 22, 20240.02860.02880.02210.02600.02601,080,979
Mar 21, 20240.02880.03000.02650.03000.0300660,631
Mar 20, 20240.02400.03000.02400.03000.0300663,031
Mar 19, 20240.02600.02600.02400.02400.0240675,189
Mar 18, 20240.02590.02780.02510.02700.0270128,801
Mar 15, 20240.02480.02810.02480.02810.0281115,340
Mar 14, 20240.02600.02830.02510.02680.0268786,245
Mar 13, 20240.02850.02850.02590.02590.0259422,851
Mar 12, 20240.02660.02850.02660.02780.027887,880
Mar 11, 20240.02630.02850.02600.02670.0267341,887
Mar 08, 20240.02880.03000.02510.03000.0300562,290
Mar 07, 20240.02770.03010.02500.02800.0280836,728
Mar 06, 20240.02800.02880.02600.02600.026091,791
Mar 05, 20240.02700.02980.02510.02800.0280274,088
Mar 04, 20240.02750.02850.02400.02700.0270692,188
Mar 01, 20240.02890.03000.02750.02880.0288154,442
Feb 29, 20240.02600.03000.02600.03000.0300219,241
Feb 28, 20240.02570.02840.02430.02600.0260867,007
Feb 27, 20240.03020.03020.02570.02750.027572,815
Feb 26, 20240.03000.03300.02440.02750.02751,034,664
Feb 23, 20240.02920.03300.02610.03300.0330305,332
Feb 22, 20240.02370.03900.02370.02920.02922,665,397
Feb 21, 20240.02570.02790.02340.02500.02501,031,978
Feb 20, 20240.03150.03150.02560.02640.0264443,481
Feb 16, 20240.03470.03470.02800.03070.0307406,708
Feb 15, 20240.03430.03470.03180.03380.0338508,743
Feb 14, 20240.03750.03750.03500.03500.0350273,700
Feb 13, 20240.03660.03880.03500.03770.0377481,452
Feb 12, 20240.03460.04200.03400.03650.0365729,722
Feb 09, 20240.03620.03700.03450.03700.037066,454
Feb 08, 20240.03820.03900.03500.03500.0350735,182
Feb 07, 20240.03840.03860.03770.03860.0386120,815
Feb 06, 20240.03900.04050.03710.03800.0380246,911
Feb 05, 20240.04030.04100.03610.03800.0380422,716
Feb 02, 20240.03200.04200.03200.03950.0395194,248
Feb 01, 20240.03990.03990.03500.03700.0370146,525
Jan 31, 20240.03990.03990.03200.03550.03551,205,857
Jan 30, 20240.04100.04350.03750.03950.0395338,744
Jan 29, 20240.04100.04100.03950.04020.0402127,265
Jan 26, 20240.03970.04150.03970.04100.0410498,433
Jan 25, 20240.03710.04000.03710.04000.0400364,588
Jan 24, 20240.03900.04300.03530.04100.0410618,920
Jan 23, 20240.04180.04400.03380.03840.03841,042,232
Jan 22, 20240.04600.05000.04170.04400.0440560,809
Jan 19, 20240.04270.05000.04270.04540.0454257,081
Jan 18, 20240.05000.05000.04190.04280.0428375,582
Jan 17, 20240.05340.05340.04560.05000.0500338,599
Jan 16, 20240.04950.05470.04820.05350.05351,437,790
Jan 12, 20240.04600.05180.04490.04630.0463283,551
Jan 11, 20240.05200.05200.04350.04720.0472645,393
Jan 10, 20240.05150.05190.04400.05000.05001,669,202
Jan 09, 20240.03300.05190.03200.05190.05194,665,058
Jan 08, 20240.03240.03310.02950.03250.0325335,758
Jan 05, 20240.02900.03230.02400.03230.0323467,302
Jan 04, 20240.03290.03290.02700.02700.0270107,533
Jan 03, 20240.03010.03150.02950.03000.0300281,932
Jan 02, 20240.02600.03360.02600.03220.0322765,068
Dec 29, 20230.02950.03010.02530.02950.0295343,109
Dec 28, 20230.02870.03000.02500.02960.0296919,072
Dec 27, 20230.02630.02900.02560.02900.0290434,081
Dec 26, 20230.02950.02950.02310.02700.02701,683,235
Dec 22, 20230.02610.03010.02490.02950.02952,457,849
Dec 21, 20230.02590.02850.02310.02600.02601,124,640
Dec 20, 20230.02390.03180.02100.02510.02515,663,559
Dec 19, 20230.02830.03000.01890.02150.02154,782,291
Dec 18, 20230.01600.03260.01450.02800.02807,594,480
Dec 15, 20230.01400.01600.01400.01600.0160666,996
Dec 14, 20230.01400.01600.01380.01500.0150265,955
Dec 13, 20230.01430.01600.01310.01390.0139449,970
Dec 12, 20230.01550.01570.01320.01400.0140725,444
Dec 11, 20230.01290.01600.01200.01600.0160955,225
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...