PSYC Corporation (PSYC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0013

+0.0001

(+8.33%)

At close: 03:42PM EDT

Time period:

30 May 2023 - 30 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2024	0.0011	0.0014	0.0011	0.0013	0.0013	4,784,222
29 May 2024	0.0012	0.0013	0.0012	0.0012	0.0012	1,891,725
28 May 2024	0.0010	0.0013	0.0010	0.0012	0.0012	11,595,548
24 May 2024	0.0010	0.0012	0.0010	0.0010	0.0010	1,309,003
23 May 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,592,657
22 May 2024	0.0010	0.0011	0.0010	0.0011	0.0011	3,585,328
21 May 2024	0.0010	0.0011	0.0009	0.0010	0.0010	16,486,489
20 May 2024	0.0010	0.0010	0.0009	0.0010	0.0010	2,192,717
17 May 2024	0.0009	0.0010	0.0009	0.0010	0.0010	432,830
16 May 2024	0.0009	0.0010	0.0009	0.0010	0.0010	4,053,725
15 May 2024	0.0009	0.0010	0.0009	0.0010	0.0010	221,012
14 May 2024	0.0010	0.0010	0.0008	0.0009	0.0009	24,786,559
13 May 2024	0.0010	0.0011	0.0009	0.0010	0.0010	7,222,522
10 May 2024	0.0008	0.0012	0.0008	0.0011	0.0011	27,141,464
09 May 2024	0.0009	0.0009	0.0008	0.0009	0.0009	391,226
08 May 2024	0.0010	0.0010	0.0008	0.0008	0.0008	13,688,708
07 May 2024	0.0010	0.0011	0.0010	0.0011	0.0011	2,160,481
06 May 2024	0.0009	0.0010	0.0009	0.0009	0.0009	1,217,380
03 May 2024	0.0010	0.0010	0.0009	0.0010	0.0010	441,321
02 May 2024	0.0010	0.0011	0.0009	0.0010	0.0010	5,985,937
01 May 2024	0.0008	0.0012	0.0008	0.0010	0.0010	23,665,299
30 Apr 2024	0.0009	0.0009	0.0008	0.0008	0.0008	583,307
29 Apr 2024	0.0008	0.0009	0.0008	0.0009	0.0009	4,746,071
26 Apr 2024	0.0009	0.0009	0.0008	0.0009	0.0009	1,700,464
25 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	2,326,520
24 Apr 2024	0.0010	0.0010	0.0009	0.0010	0.0010	1,181,875
23 Apr 2024	0.0010	0.0010	0.0009	0.0010	0.0010	3,989,349
22 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,825,253
19 Apr 2024	0.0010	0.0011	0.0010	0.0010	0.0010	3,561,090
18 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	6,463,810
17 Apr 2024	0.0010	0.0010	0.0009	0.0010	0.0010	913,230
16 Apr 2024	0.0010	0.0010	0.0009	0.0009	0.0009	2,903,250
15 Apr 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,828,366
12 Apr 2024	0.0011	0.0012	0.0010	0.0010	0.0010	11,329,522
11 Apr 2024	0.0012	0.0012	0.0011	0.0011	0.0011	19,141,449
10 Apr 2024	0.0012	0.0012	0.0011	0.0011	0.0011	6,725,151
09 Apr 2024	0.0012	0.0014	0.0012	0.0012	0.0012	16,055,861
08 Apr 2024	0.0013	0.0013	0.0012	0.0013	0.0013	3,048,567
05 Apr 2024	0.0012	0.0014	0.0011	0.0012	0.0012	14,266,756
04 Apr 2024	0.0013	0.0013	0.0012	0.0012	0.0012	13,212,028
03 Apr 2024	0.0012	0.0015	0.0012	0.0013	0.0013	5,643,175
02 Apr 2024	0.0014	0.0014	0.0012	0.0012	0.0012	2,181,567
01 Apr 2024	0.0016	0.0016	0.0012	0.0013	0.0013	20,056,212
28 Mar 2024	0.0017	0.0019	0.0016	0.0016	0.0016	15,257,667
27 Mar 2024	0.0016	0.0019	0.0015	0.0017	0.0017	13,139,858
26 Mar 2024	0.0016	0.0018	0.0016	0.0016	0.0016	1,220,997
25 Mar 2024	0.0016	0.0018	0.0016	0.0016	0.0016	2,765,675
22 Mar 2024	0.0018	0.0018	0.0015	0.0016	0.0016	5,988,410
21 Mar 2024	0.0014	0.0022	0.0013	0.0018	0.0018	16,135,217
20 Mar 2024	0.0015	0.0015	0.0013	0.0013	0.0013	5,584,400
19 Mar 2024	0.0012	0.0015	0.0011	0.0014	0.0014	21,419,621
18 Mar 2024	0.0014	0.0014	0.0011	0.0011	0.0011	15,402,856
15 Mar 2024	0.0014	0.0017	0.0014	0.0015	0.0015	6,780,332
14 Mar 2024	0.0013	0.0018	0.0013	0.0015	0.0015	22,608,332
13 Mar 2024	0.0015	0.0016	0.0013	0.0014	0.0014	9,618,483
12 Mar 2024	0.0013	0.0016	0.0013	0.0015	0.0015	14,368,950
11 Mar 2024	0.0011	0.0017	0.0011	0.0014	0.0014	24,674,284
08 Mar 2024	0.0015	0.0015	0.0011	0.0011	0.0011	28,303,408
07 Mar 2024	0.0016	0.0018	0.0011	0.0014	0.0014	112,687,499
06 Mar 2024	0.0020	0.0021	0.0017	0.0018	0.0018	19,724,885
05 Mar 2024	0.0022	0.0022	0.0017	0.0019	0.0019	73,106,344
04 Mar 2024	0.0032	0.0034	0.0020	0.0021	0.0021	73,080,766
01 Mar 2024	0.0036	0.0042	0.0031	0.0031	0.0031	58,934,972
29 Feb 2024	0.0039	0.0040	0.0027	0.0034	0.0034	43,209,815
28 Feb 2024	0.0044	0.0044	0.0037	0.0038	0.0038	16,811,823
27 Feb 2024	0.0027	0.0043	0.0027	0.0042	0.0042	37,723,663
26 Feb 2024	0.0030	0.0034	0.0025	0.0027	0.0027	35,964,994
23 Feb 2024	0.0014	0.0024	0.0013	0.0024	0.0024	100,335,474
22 Feb 2024	0.0013	0.0015	0.0012	0.0014	0.0014	14,455,774
21 Feb 2024	0.0014	0.0015	0.0013	0.0014	0.0014	7,978,603
20 Feb 2024	0.0016	0.0016	0.0014	0.0015	0.0015	8,967,054
16 Feb 2024	0.0017	0.0017	0.0014	0.0015	0.0015	15,713,264
15 Feb 2024	0.0015	0.0019	0.0013	0.0017	0.0017	21,412,323
14 Feb 2024	0.0011	0.0012	0.0011	0.0011	0.0011	3,484,962
13 Feb 2024	0.0012	0.0013	0.0010	0.0011	0.0011	10,187,345
12 Feb 2024	0.0010	0.0013	0.0010	0.0012	0.0012	4,676,246
09 Feb 2024	0.0007	0.0011	0.0007	0.0010	0.0010	21,176,597
08 Feb 2024	0.0006	0.0008	0.0006	0.0008	0.0008	9,341,254
07 Feb 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,400,750
06 Feb 2024	0.0006	0.0007	0.0006	0.0006	0.0006	61,232
05 Feb 2024	0.0005	0.0006	0.0005	0.0006	0.0006	16,109,202
02 Feb 2024	0.0007	0.0007	0.0006	0.0007	0.0007	1,868,402
01 Feb 2024	0.0006	0.0006	0.0005	0.0006	0.0006	8,410,556
31 Jan 2024	0.0005	0.0007	0.0005	0.0006	0.0006	489,922
30 Jan 2024	0.0007	0.0007	0.0006	0.0006	0.0006	1,953,340
29 Jan 2024	0.0006	0.0007	0.0006	0.0006	0.0006	956,165
26 Jan 2024	0.0006	0.0007	0.0005	0.0006	0.0006	4,819,512
25 Jan 2024	0.0007	0.0007	0.0006	0.0007	0.0007	2,963,602
24 Jan 2024	0.0006	0.0007	0.0006	0.0006	0.0006	7,723,804
23 Jan 2024	0.0007	0.0007	0.0006	0.0007	0.0007	3,079,439
22 Jan 2024	0.0006	0.0007	0.0006	0.0007	0.0007	316,858
19 Jan 2024	0.0007	0.0008	0.0006	0.0007	0.0007	5,238,701
18 Jan 2024	0.0007	0.0008	0.0006	0.0008	0.0008	4,232,646
17 Jan 2024	0.0007	0.0007	0.0006	0.0007	0.0007	14,569,208
16 Jan 2024	0.0008	0.0008	0.0007	0.0007	0.0007	124,942
12 Jan 2024	0.0007	0.0008	0.0006	0.0008	0.0008	6,228,060
11 Jan 2024	0.0009	0.0009	0.0008	0.0008	0.0008	964,537
10 Jan 2024	0.0008	0.0009	0.0007	0.0007	0.0007	735,167
09 Jan 2024	0.0009	0.0009	0.0008	0.0008	0.0008	6,058,900
08 Jan 2024	0.0009	0.0010	0.0008	0.0009	0.0009	9,266,415
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,936.70+40.80(+0.52%)

ASX 2007,670.30+42.10(+0.55%)

AUD/USD0.6638+0.0003(+0.05%)

OIL77.59-0.32(-0.41%)

GOLD2,362.10-4.40(-0.19%)

Bitcoin AUD103,346.36+837.95(+0.82%)

PSYC Corporation (PSYC)

ALL ORDS
7,936.70
+40.80(+0.52%)

ASX 200
7,670.30
+42.10(+0.55%)

AUD/USD
0.6638
+0.0003(+0.05%)

OIL
77.59
-0.32(-0.41%)

GOLD
2,362.10
-4.40(-0.19%)

Bitcoin AUD
103,346.36
+837.95(+0.82%)