PSYC Corporation (PSYC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0009

-0.0001

(-10.00%)

At close: 03:31PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0009	0.0010	0.0009	0.0009	0.0009	2,326,500
Apr 24, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	1,181,875
Apr 23, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	3,989,349
Apr 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,825,253
Apr 19, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	3,561,090
Apr 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	6,463,810
Apr 17, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	913,230
Apr 16, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	2,903,250
Apr 15, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,828,366
Apr 12, 2024	0.0011	0.0012	0.0010	0.0010	0.0010	11,329,522
Apr 11, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	19,141,449
Apr 10, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	6,725,151
Apr 09, 2024	0.0012	0.0014	0.0012	0.0012	0.0012	16,055,861
Apr 08, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	3,048,567
Apr 05, 2024	0.0012	0.0014	0.0011	0.0012	0.0012	14,266,756
Apr 04, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	13,212,028
Apr 03, 2024	0.0012	0.0015	0.0012	0.0013	0.0013	5,643,175
Apr 02, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	2,181,567
Apr 01, 2024	0.0016	0.0016	0.0012	0.0013	0.0013	20,056,212
Mar 28, 2024	0.0017	0.0019	0.0016	0.0016	0.0016	15,257,667
Mar 27, 2024	0.0016	0.0019	0.0015	0.0017	0.0017	13,139,858
Mar 26, 2024	0.0016	0.0018	0.0016	0.0016	0.0016	1,220,997
Mar 25, 2024	0.0016	0.0018	0.0016	0.0016	0.0016	2,765,675
Mar 22, 2024	0.0018	0.0018	0.0015	0.0016	0.0016	5,988,410
Mar 21, 2024	0.0014	0.0022	0.0013	0.0018	0.0018	16,135,217
Mar 20, 2024	0.0015	0.0015	0.0013	0.0013	0.0013	5,584,400
Mar 19, 2024	0.0012	0.0015	0.0011	0.0014	0.0014	21,419,621
Mar 18, 2024	0.0014	0.0014	0.0011	0.0011	0.0011	15,402,856
Mar 15, 2024	0.0014	0.0017	0.0014	0.0015	0.0015	6,780,332
Mar 14, 2024	0.0013	0.0018	0.0013	0.0015	0.0015	22,608,332
Mar 13, 2024	0.0015	0.0016	0.0013	0.0014	0.0014	9,618,483
Mar 12, 2024	0.0013	0.0016	0.0013	0.0015	0.0015	14,368,950
Mar 11, 2024	0.0011	0.0017	0.0011	0.0014	0.0014	24,674,284
Mar 08, 2024	0.0015	0.0015	0.0011	0.0011	0.0011	28,303,408
Mar 07, 2024	0.0016	0.0018	0.0011	0.0014	0.0014	112,687,499
Mar 06, 2024	0.0020	0.0021	0.0017	0.0018	0.0018	19,724,885
Mar 05, 2024	0.0022	0.0022	0.0017	0.0019	0.0019	73,106,344
Mar 04, 2024	0.0032	0.0034	0.0020	0.0021	0.0021	73,080,766
Mar 01, 2024	0.0036	0.0042	0.0031	0.0031	0.0031	58,934,972
Feb 29, 2024	0.0039	0.0040	0.0027	0.0034	0.0034	43,209,815
Feb 28, 2024	0.0044	0.0044	0.0037	0.0038	0.0038	16,811,823
Feb 27, 2024	0.0027	0.0043	0.0027	0.0042	0.0042	37,723,663
Feb 26, 2024	0.0030	0.0034	0.0025	0.0027	0.0027	35,964,994
Feb 23, 2024	0.0014	0.0024	0.0013	0.0024	0.0024	100,335,474
Feb 22, 2024	0.0013	0.0015	0.0012	0.0014	0.0014	14,455,774
Feb 21, 2024	0.0014	0.0015	0.0013	0.0014	0.0014	7,978,603
Feb 20, 2024	0.0016	0.0016	0.0014	0.0015	0.0015	8,967,054
Feb 16, 2024	0.0017	0.0017	0.0014	0.0015	0.0015	15,713,264
Feb 15, 2024	0.0015	0.0019	0.0013	0.0017	0.0017	21,412,323
Feb 14, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	3,484,962
Feb 13, 2024	0.0012	0.0013	0.0010	0.0011	0.0011	10,187,345
Feb 12, 2024	0.0010	0.0013	0.0010	0.0012	0.0012	4,676,246
Feb 09, 2024	0.0007	0.0011	0.0007	0.0010	0.0010	21,176,597
Feb 08, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	9,341,254
Feb 07, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,400,750
Feb 06, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	61,232
Feb 05, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	16,109,202
Feb 02, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	1,868,402
Feb 01, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	8,410,556
Jan 31, 2024	0.0005	0.0007	0.0005	0.0006	0.0006	489,922
Jan 30, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	1,953,340
Jan 29, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	956,165
Jan 26, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	4,819,512
Jan 25, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	2,963,602
Jan 24, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	7,723,804
Jan 23, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	3,079,439
Jan 22, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	316,858
Jan 19, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	5,238,701
Jan 18, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	4,232,646
Jan 17, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	14,569,208
Jan 16, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	124,942
Jan 12, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	6,228,060
Jan 11, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	964,537
Jan 10, 2024	0.0008	0.0009	0.0007	0.0007	0.0007	735,167
Jan 09, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	6,058,900
Jan 08, 2024	0.0009	0.0010	0.0008	0.0009	0.0009	9,266,415
Jan 05, 2024	0.0010	0.0011	0.0008	0.0008	0.0008	39,135,059
Jan 04, 2024	0.0010	0.0012	0.0010	0.0011	0.0011	109,843
Jan 03, 2024	0.0013	0.0013	0.0011	0.0012	0.0012	475,316
Jan 02, 2024	0.0011	0.0013	0.0010	0.0013	0.0013	1,241,438
Dec 29, 2023	0.0009	0.0012	0.0009	0.0011	0.0011	2,259,139
Dec 28, 2023	0.0011	0.0012	0.0010	0.0010	0.0010	7,852,287
Dec 27, 2023	0.0010	0.0011	0.0010	0.0010	0.0010	464,845
Dec 26, 2023	0.0010	0.0011	0.0010	0.0011	0.0011	1,293,093
Dec 22, 2023	0.0012	0.0012	0.0011	0.0011	0.0011	125,567
Dec 21, 2023	0.0011	0.0012	0.0010	0.0012	0.0012	802,229
Dec 20, 2023	0.0012	0.0013	0.0010	0.0012	0.0012	703,514
Dec 19, 2023	0.0012	0.0014	0.0010	0.0010	0.0010	5,716,117
Dec 18, 2023	0.0014	0.0014	0.0011	0.0014	0.0014	267,495
Dec 15, 2023	0.0012	0.0014	0.0011	0.0013	0.0013	1,039,042
Dec 14, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	12,969
Dec 13, 2023	0.0013	0.0013	0.0012	0.0013	0.0013	206,853
Dec 12, 2023	0.0012	0.0014	0.0012	0.0013	0.0013	23,057
Dec 11, 2023	0.0012	0.0013	0.0012	0.0012	0.0012	10,340
Dec 08, 2023	0.0012	0.0015	0.0012	0.0015	0.0015	58,694
Dec 07, 2023	0.0013	0.0015	0.0011	0.0012	0.0012	1,265,104
Dec 06, 2023	0.0014	0.0014	0.0013	0.0013	0.0013	159,589
Dec 05, 2023	0.0011	0.0015	0.0011	0.0013	0.0013	3,227,570
Dec 04, 2023	0.0011	0.0011	0.0007	0.0010	0.0010	1,469,972
Dec 01, 2023	0.0013	0.0013	0.0011	0.0013	0.0013	84,240
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL83.64+0.07(+0.08%)

Bitcoin CAD88,001.86+480.60(+0.55%)

PSYC Corporation (PSYC)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
83.64
+0.07(+0.08%)

Bitcoin CAD
88,001.86
+480.60(+0.55%)