PCS Edventures!, Inc. (PCSV)
OTCMKTS · Delayed Price · Currency is USD
0.1203
-0.0080 (-6.24%)
At close: Jul 2, 2025

PCS Edventures! Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20250.120.120.120.120.12-6.24%601
Jul 1, 20250.120.130.120.130.132.48%57,000
Jun 30, 20250.120.130.120.130.130.81%15,000
Jun 27, 20250.130.130.120.120.12-2.05%1,100
Jun 25, 20250.120.130.120.130.137.19%185,669
Jun 24, 20250.120.120.120.120.12-6.78%172,217
Jun 23, 20250.130.130.130.130.131.52%287,903
Jun 20, 20250.130.130.120.130.13-3.85%95,422
Jun 18, 20250.130.130.130.130.13-1.22%61,100
Jun 17, 20250.130.130.130.130.135.28%30,000
Jun 16, 20250.130.130.130.130.134.78%5,000
Jun 13, 20250.130.130.120.120.12-9.48%55,500
Jun 12, 20250.130.130.130.130.13-1.20%700
Jun 11, 20250.130.130.130.130.131.83%12,655
Jun 10, 20250.130.130.130.130.13-1.80%5,970
Jun 9, 20250.140.140.130.130.13-0.30%32,960
Jun 4, 20250.130.130.130.130.130.30%14,000
Jun 3, 20250.130.130.130.130.13-1.19%17,100
Jun 2, 20250.140.140.140.140.140.07%5,000
May 28, 20250.130.130.130.130.13-0.07%35,700
May 27, 20250.120.140.120.140.143.85%43,200
May 23, 20250.140.140.130.130.13-6.20%98,500
May 22, 20250.140.140.140.140.141.09%54,000
May 21, 20250.140.150.140.140.145.30%281,200
May 20, 20250.160.160.130.130.13-18.62%206,680
May 19, 20250.160.160.160.160.16-12,300
May 16, 20250.160.160.160.160.16-0.37%25,700
May 15, 20250.170.170.160.160.160.37%6,700
May 14, 20250.160.160.160.160.16-6,400
May 13, 20250.160.160.160.160.165.26%58,400
May 12, 20250.160.160.150.150.15-2.25%118,194
May 9, 20250.150.160.150.160.16-77,270
May 8, 20250.160.160.150.160.163.67%58,900
May 6, 20250.150.150.150.150.15-0.66%50,000
May 5, 20250.150.150.150.150.15-1.11%75,002
May 2, 20250.150.150.150.150.158.68%8,000
Apr 29, 20250.150.150.140.140.14-6.33%86,460
Apr 28, 20250.150.150.150.150.15-58,000
Apr 25, 20250.150.150.150.150.15-3.23%7,010
Apr 24, 20250.160.160.150.160.16-2.45%86,525
Apr 23, 20250.160.160.150.160.165.93%22,025
Apr 22, 20250.160.160.150.150.15-1.90%56,000
Apr 21, 20250.160.160.150.150.15-3.35%26,500
Apr 17, 20250.160.160.160.160.16-1.12%67,600
Apr 16, 20250.160.160.160.160.16-8.52%36,200
Apr 15, 20250.170.170.160.170.179.31%77,360
Apr 14, 20250.160.170.150.160.162.56%140,500
Apr 11, 20250.150.160.150.160.1611.43%242,000
Apr 9, 20250.130.160.130.140.1412.90%167,875
Apr 8, 20250.130.130.120.120.123.33%76,000