Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyc Corp (OP: PSYC )

0.0008 -0.0001 (-11.11%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.0033 0.0040 0.0032 0.0037 134,732 -0.00(-5.13%)
Jun 29, 2022 0.0040 0.0040 0.0039 0.0039 340,000 +0.00(+2.63%)
Jun 28, 2022 0.0032 0.0040 0.0032 0.0038 294,252 +0.00(+22.58%)
Jun 27, 2022 0.0037 0.0040 0.0031 0.0031 427,000 -0.00(-18.42%)
Jun 24, 2022 0.0038 0.0038 0.0038 0.0038 1,209 +0.00(+0.00%)
Jun 23, 2022 0.0035 0.0040 0.0035 0.0038 371,223 +0.00(+8.57%)
Jun 22, 2022 0.0030 0.0035 0.0028 0.0035 1,523,809 +0.00(+2.94%)
Jun 21, 2022 0.0030 0.0034 0.0026 0.0034 399,489 +0.00(+6.25%)
Jun 17, 2022 0.0034 0.0034 0.0030 0.0032 134,935 -0.00(-5.88%)
Jun 16, 2022 0.0034 0.0034 0.0031 0.0034 316,375 +0.00(+6.25%)
Jun 15, 2022 0.0035 0.0035 0.0030 0.0032 916,903 -0.00(-8.57%)
Jun 14, 2022 0.0035 0.0035 0.0033 0.0035 400,569 +0.00(+6.06%)
Jun 13, 2022 0.0032 0.0035 0.0030 0.0033 672,212 +0.00(+3.12%)
Jun 10, 2022 0.0031 0.0032 0.0031 0.0032 63,000 -0.00(-3.03%)
Jun 09, 2022 0.0035 0.0035 0.0030 0.0033 911,174 -0.00(-5.71%)
Jun 08, 2022 0.0036 0.0036 0.0030 0.0035 522,590 +0.00(+0.00%)
Jun 07, 2022 0.0033 0.0037 0.0030 0.0035 1,733,050 +0.00(+9.37%)
Jun 06, 2022 0.0037 0.0037 0.0031 0.0032 191,811 -0.00(-17.95%)
Jun 03, 2022 0.0035 0.0040 0.0035 0.0039 64,950 -0.00(-11.36%)
Jun 02, 2022 0.0039 0.0044 0.0034 0.0044 113,069 +0.00(+0.00%)
Jun 01, 2022 0.0037 0.0044 0.0037 0.0044 224,866 +0.00(+10.00%)
May 31, 2022 0.0040 0.0040 0.0037 0.0040 113,131 -0.00(-6.98%)
May 27, 2022 0.0037 0.0043 0.0037 0.0043 157,795 +0.00(+22.86%)
May 26, 2022 0.0036 0.0036 0.0031 0.0035 108,015 +0.00(+12.90%)
May 25, 2022 0.0032 0.0036 0.0031 0.0031 353,938 +0.00(+3.33%)
May 24, 2022 0.0032 0.0036 0.0028 0.0030 938,085 -0.00(-6.25%)
May 23, 2022 0.0026 0.0034 0.0026 0.0032 636,945 -0.00(-5.88%)
May 20, 2022 0.0026 0.0034 0.0026 0.0034 105,530 -0.00(-2.86%)
May 19, 2022 0.0030 0.0038 0.0022 0.0035 2,697,342 +0.00(+6.06%)
May 18, 2022 0.0040 0.0040 0.0033 0.0033 97,291 -0.00(-10.81%)
May 17, 2022 0.0039 0.0039 0.0037 0.0037 125,131 +0.00(+5.71%)
May 16, 2022 0.0035 0.0039 0.0035 0.0035 377,661 +0.00(+2.94%)
May 13, 2022 0.0032 0.0035 0.0028 0.0034 475,292 -0.00(-2.86%)
May 12, 2022 0.0035 0.0035 0.0035 0.0035 124,725 +0.00(+0.00%)
May 11, 2022 0.0035 0.0043 0.0028 0.0035 2,440,746 +0.00(+0.00%)
May 10, 2022 0.0044 0.0044 0.0035 0.0035 321,328 -0.00(-7.89%)
May 09, 2022 0.0044 0.0044 0.0038 0.0038 385,290 -0.00(-17.39%)
May 06, 2022 0.0041 0.0046 0.0041 0.0046 351,747 +0.00(+12.20%)
May 05, 2022 0.0043 0.0043 0.0041 0.0041 122,110 -0.00(-2.38%)
May 04, 2022 0.0042 0.0042 0.0042 0.0042 29,102 +0.00(+0.00%)
May 03, 2022 0.0042 0.0044 0.0041 0.0042 238,983 +0.00(+10.53%)
May 02, 2022 0.0041 0.0046 0.0037 0.0038 1,282,485 -0.00(-13.64%)
Apr 29, 2022 0.0040 0.0049 0.0040 0.0044 465,674 -0.00(-2.22%)
Apr 28, 2022 0.0049 0.0049 0.0040 0.0045 943,835 -0.00(-8.16%)
Apr 27, 2022 0.0045 0.0049 0.0041 0.0049 78,861 +0.00(+4.26%)
Apr 26, 2022 0.0050 0.0050 0.0040 0.0047 468,615 +0.00(+17.50%)
Apr 25, 2022 0.0048 0.0050 0.0040 0.0040 397,540 -0.00(-14.89%)
Apr 22, 2022 0.0050 0.0050 0.0046 0.0047 215,991 +0.00(+2.17%)
Apr 21, 2022 0.0050 0.0050 0.0041 0.0046 945,788 -0.00(-8.00%)
Apr 20, 2022 0.0045 0.0050 0.0040 0.0050 559,941 +0.00(+2.04%)
Apr 19, 2022 0.0049 0.0050 0.0044 0.0049 363,883 +0.00(+2.08%)
Apr 18, 2022 0.0049 0.0050 0.0043 0.0048 886,897 +0.00(+11.63%)
Apr 14, 2022 0.0054 0.0058 0.0043 0.0043 485,246 -0.00(-18.87%)
Apr 13, 2022 0.0051 0.0053 0.0051 0.0053 49,380 +0.00(+6.00%)
Apr 12, 2022 0.0050 0.0054 0.0048 0.0050 332,853 -0.00(-9.09%)
Apr 11, 2022 0.0055 0.0058 0.0055 0.0055 117,857 +0.00(+0.00%)
Apr 08, 2022 0.0058 0.0058 0.0050 0.0055 363,098 -0.00(-5.17%)
Apr 07, 2022 0.0054 0.0058 0.0050 0.0058 383,252 +0.00(+1.75%)
Apr 06, 2022 0.0058 0.0059 0.0057 0.0057 230,930 +0.00(+1.79%)
Apr 05, 2022 0.0056 0.0060 0.0053 0.0056 482,222 +0.00(+0.00%)
Apr 04, 2022 0.0050 0.0056 0.0050 0.0056 434,101 +0.00(+12.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.