PCS Edventures!, Inc. (PCSV)
OTCMKTS
· Delayed Price · Currency is USD
0.1371
+0.0069 (5.30%)
At close: May 21, 2025
PCS Edventures! Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.09% | 54,000 |
| May 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.30% | 281,200 |
| May 20, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -18.62% | 206,680 |
| May 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,300 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.37% | 25,700 |
| May 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.37% | 6,700 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,400 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.26% | 58,400 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.25% | 118,194 |
| May 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 77,270 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.67% | 58,900 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 50,000 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.11% | 75,002 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.68% | 8,000 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.33% | 86,460 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 58,000 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 7,010 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.45% | 86,525 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.93% | 22,025 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.90% | 56,000 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.35% | 26,500 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.12% | 67,600 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.52% | 36,200 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 9.31% | 77,360 |
| Apr 14, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.56% | 140,500 |
| Apr 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 11.43% | 242,000 |
| Apr 9, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 12.90% | 167,875 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 76,000 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -24.48% | 122,000 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 85,714 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,100 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 9,500 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 46,078 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.60% | 26,132 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.92% | 12,072 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 0.93% | 4,202 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.19% | 20,607 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.51% | 24,000 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.54% | 54,500 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.81% | 2,557 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.94% | 25,300 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.18% | 101,500 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.19% | 58,582 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -12.25% | 112,970 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.50% | 3,700 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.63% | 1,000 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.71% | 29,100 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.72% | 1,500 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.61% | 275,277 |