PCS Edventures!, Inc. (PCSV)
OTCMKTS · Delayed Price · Currency is USD
0.1200
-0.0001 (-0.08%)
At close: Mar 5, 2026
PCS Edventures! Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 2,500 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.18% | 25,020 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -14.06% | 168,600 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.67% | 2,500 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 473,100 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.40% | 60,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.97% | 6,000 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 133,500 |
| Feb 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.50% | 46,000 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.50% | 42,000 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 186,300 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.01% | 2,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.49% | 42,500 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.85% | 671 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 10,000 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.82% | 20,055 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.09% | 107,065 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,505 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.33% | 112,262 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.23% | 630 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.83% | 945 |
| Jan 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -8.98% | 1,500 |
| Jan 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.15% | 55,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.33% | 20,000 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.36% | 80,000 |
| Jan 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 35,000 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.77% | 35,060 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.07% | 45,000 |
| Dec 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 47,068 |
| Dec 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.24% | 10,000 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.92% | 27,551 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.04% | 50,000 |
| Dec 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 30,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.22% | 25,500 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.33% | 193,247 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.54% | 20,000 |
| Dec 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.44% | 63,557 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.33% | 160,068 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.87% | 141,200 |
| Dec 9, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 11.54% | 52,500 |
| Dec 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.19% | 15,000 |
| Dec 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.67% | 24,000 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 61,754 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 50,200 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 184,751 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -15.77% | 1,000 |
| Nov 20, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 29.81% | 73,962 |