Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,841.85
+841.26(+1.34%)
CMC Crypto 200
1,343.70
-52.83(-3.78%)

PSYC Corporation (PSYC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0009

0.0000

(0.00%)

At close: 03:25PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
05 Jan 2024	0.0010	0.0011	0.0008	0.0008	0.0008	39,135,059
04 Jan 2024	0.0010	0.0012	0.0010	0.0011	0.0011	109,843
03 Jan 2024	0.0013	0.0013	0.0011	0.0012	0.0012	475,316
02 Jan 2024	0.0011	0.0013	0.0010	0.0013	0.0013	1,241,438
29 Dec 2023	0.0009	0.0012	0.0009	0.0011	0.0011	2,259,139
28 Dec 2023	0.0011	0.0012	0.0010	0.0010	0.0010	7,852,287
27 Dec 2023	0.0010	0.0011	0.0010	0.0010	0.0010	464,845
26 Dec 2023	0.0010	0.0011	0.0010	0.0011	0.0011	1,293,093
22 Dec 2023	0.0012	0.0012	0.0011	0.0011	0.0011	125,567
21 Dec 2023	0.0011	0.0012	0.0010	0.0012	0.0012	802,229
20 Dec 2023	0.0012	0.0013	0.0010	0.0012	0.0012	703,514
19 Dec 2023	0.0012	0.0014	0.0010	0.0010	0.0010	5,716,117
18 Dec 2023	0.0014	0.0014	0.0011	0.0014	0.0014	267,495
15 Dec 2023	0.0012	0.0014	0.0011	0.0013	0.0013	1,039,042
14 Dec 2023	0.0012	0.0012	0.0012	0.0012	0.0012	12,969
13 Dec 2023	0.0013	0.0013	0.0012	0.0013	0.0013	206,853
12 Dec 2023	0.0012	0.0014	0.0012	0.0013	0.0013	23,057
11 Dec 2023	0.0012	0.0013	0.0012	0.0012	0.0012	10,340
08 Dec 2023	0.0012	0.0015	0.0012	0.0015	0.0015	58,694
07 Dec 2023	0.0013	0.0015	0.0011	0.0012	0.0012	1,265,104
06 Dec 2023	0.0014	0.0014	0.0013	0.0013	0.0013	159,589
05 Dec 2023	0.0011	0.0015	0.0011	0.0013	0.0013	3,227,570
04 Dec 2023	0.0011	0.0011	0.0007	0.0010	0.0010	1,469,972
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,841.85+841.26(+1.34%)

CMC Crypto 2001,343.70-52.83(-3.78%)

PSYC Corporation (PSYC)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,841.85
+841.26(+1.34%)

CMC Crypto 200
1,343.70
-52.83(-3.78%)