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 )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 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 (%)
Sep 30, 2020 0.0106 0.0106 0.0100 0.0105 569,324 +0.00(+0.96%)
Sep 29, 2020 0.0102 0.0106 0.0101 0.0104 419,176 +0.00(+0.00%)
Sep 28, 2020 0.0110 0.0110 0.0101 0.0104 1,102,671 -0.00(-1.89%)
Sep 25, 2020 0.0105 0.0106 0.0102 0.0106 286,100 +0.00(+0.95%)
Sep 24, 2020 0.0112 0.0112 0.0103 0.0105 721,393 +0.00(+0.00%)
Sep 23, 2020 0.0109 0.0109 0.0101 0.0105 5,819,945 +0.00(+3.96%)
Sep 22, 2020 0.0119 0.0119 0.0100 0.0101 2,394,384 -0.00(-1.94%)
Sep 21, 2020 0.0104 0.0104 0.0100 0.0103 435,226 -0.00(-0.96%)
Sep 18, 2020 0.0105 0.0105 0.0100 0.0104 242,200 +0.00(+0.00%)
Sep 17, 2020 0.0101 0.0105 0.0100 0.0104 858,946 -0.00(-0.95%)
Sep 16, 2020 0.0117 0.0119 0.0102 0.0105 271,495 +0.00(+0.00%)
Sep 15, 2020 0.0103 0.0105 0.0102 0.0105 603,584 +0.00(+2.94%)
Sep 14, 2020 0.0101 0.0105 0.0100 0.0102 291,259 -0.00(-0.97%)
Sep 11, 2020 0.0102 0.0105 0.0101 0.0103 332,300 +0.00(+1.98%)
Sep 10, 2020 0.0108 0.0108 0.0101 0.0101 40,490 -0.00(-1.94%)
Sep 09, 2020 0.0103 0.0105 0.0101 0.0103 270,613 +0.00(+1.98%)
Sep 08, 2020 0.0108 0.0109 0.0100 0.0101 1,167,288 -0.00(-3.81%)
Sep 04, 2020 0.0102 0.0107 0.0100 0.0105 582,000 +0.00(+0.00%)
Sep 03, 2020 0.0100 0.0105 0.0100 0.0105 158,042 +0.00(+2.94%)
Sep 02, 2020 0.0106 0.0109 0.0100 0.0102 413,333 -0.00(-1.92%)
Sep 01, 2020 0.0105 0.0107 0.0101 0.0104 397,632 +0.00(+2.97%)
Aug 31, 2020 0.0110 0.0110 0.0101 0.0101 676,023 -0.00(-3.81%)
Aug 28, 2020 0.0100 0.0109 0.0100 0.0105 224,200 +0.00(+3.96%)
Aug 27, 2020 0.0110 0.0110 0.0100 0.0101 503,944 -0.00(-4.72%)
Aug 26, 2020 0.0107 0.0116 0.0101 0.0106 1,006,319 +0.00(+4.95%)
Aug 25, 2020 0.0100 0.0150 0.0100 0.0101 1,407,442 +0.00(+1.00%)
Aug 24, 2020 0.0101 0.0110 0.0095 0.0100 830,368 -0.00(-3.85%)
Aug 21, 2020 0.0110 0.0110 0.0101 0.0104 406,200 -0.00(-5.45%)
Aug 20, 2020 0.0115 0.0115 0.0100 0.0110 969,003 +0.00(+6.80%)
Aug 19, 2020 0.0101 0.0105 0.0100 0.0103 939,923 +0.00(+1.98%)
Aug 18, 2020 0.0126 0.0126 0.0101 0.0101 2,755,753 -0.00(-1.94%)
Aug 17, 2020 0.0100 0.0112 0.0100 0.0103 1,439,014 -0.00(-1.90%)
Aug 14, 2020 0.0100 0.0119 0.0100 0.0105 4,682,800 +0.00(+5.00%)
Aug 13, 2020 0.0110 0.0119 0.0100 0.0100 6,029,932 -0.00(-5.66%)
Aug 12, 2020 0.0108 0.0133 0.0101 0.0106 6,256,225 -0.00(-6.19%)
Aug 11, 2020 0.0116 0.0116 0.0110 0.0113 424,529 -0.00(-1.74%)
Aug 10, 2020 0.0105 0.0117 0.0105 0.0115 1,078,000 +0.00(+5.50%)
Aug 07, 2020 0.0114 0.0120 0.0103 0.0109 4,032,600 -0.00(-6.03%)
Aug 06, 2020 0.0124 0.0127 0.0112 0.0116 1,272,340 -0.00(-8.66%)
Aug 05, 2020 0.0150 0.0150 0.0115 0.0127 5,529,047 -0.00(-14.19%)
Aug 04, 2020 0.0140 0.0167 0.0128 0.0148 20,547,922 +0.00(+23.33%)
Aug 03, 2020 0.0120 0.0120 0.0110 0.0120 288,080 +0.00(+0.84%)
Jul 31, 2020 0.0124 0.0124 0.0110 0.0119 859,400 -0.00(-2.46%)
Jul 30, 2020 0.0114 0.0124 0.0114 0.0122 944,825 +0.00(+1.67%)
Jul 29, 2020 0.0120 0.0125 0.0115 0.0120 476,849 +0.00(+0.00%)
Jul 28, 2020 0.0115 0.0125 0.0115 0.0120 297,351 +0.00(+0.00%)
Jul 27, 2020 0.0116 0.0124 0.0114 0.0120 2,943,600 +0.00(+0.84%)
Jul 24, 2020 0.0114 0.0121 0.0114 0.0119 1,120,300 +0.00(+0.00%)
Jul 23, 2020 0.0124 0.0124 0.0115 0.0119 1,308,103 -0.00(-0.83%)
Jul 22, 2020 0.0115 0.0120 0.0115 0.0120 1,790,605 +0.00(+4.35%)
Jul 21, 2020 0.0115 0.0134 0.0115 0.0115 1,221,699 +0.00(+0.00%)
Jul 20, 2020 0.0114 0.0129 0.0105 0.0115 4,264,294 +0.00(+0.88%)
Jul 17, 2020 0.0105 0.0119 0.0105 0.0114 402,800 +0.00(+0.00%)
Jul 16, 2020 0.0114 0.0119 0.0111 0.0114 519,873 +0.00(+0.00%)
Jul 15, 2020 0.0119 0.0128 0.0105 0.0114 4,673,831 -0.00(-4.20%)
Jul 14, 2020 0.0126 0.0126 0.0118 0.0119 155,600 -0.00(-2.46%)
Jul 13, 2020 0.0123 0.0129 0.0122 0.0122 224,985 -0.00(-2.40%)
Jul 10, 2020 0.0129 0.0129 0.0123 0.0125 113,200 -0.00(-0.79%)
Jul 09, 2020 0.0134 0.0134 0.0121 0.0126 302,727 +0.00(+5.00%)
Jul 08, 2020 0.0123 0.0127 0.0120 0.0120 443,226 -0.00(-2.44%)
Jul 07, 2020 0.0129 0.0130 0.0120 0.0123 1,336,565 -0.00(-1.60%)
Jul 06, 2020 0.0122 0.0135 0.0120 0.0125 2,635,050 -0.00(-0.79%)
Jul 02, 2020 0.0133 0.0140 0.0120 0.0126 4,186,200 +0.00(+2.44%)
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.