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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20250.150.150.120.120.12-24.48%122,000
Apr 4, 20250.160.160.140.160.16-85,714
Apr 3, 20250.160.160.160.160.16-2,100
Apr 2, 20250.160.160.150.160.16-0.63%9,500
Apr 1, 20250.160.160.160.160.16-46,078
Mar 31, 20250.160.160.160.160.166.60%26,132
Mar 28, 20250.160.160.140.150.15-0.92%12,072
Mar 27, 20250.160.160.140.150.150.93%4,202
Mar 26, 20250.160.160.150.150.15-6.19%20,607
Mar 25, 20250.160.160.160.160.164.51%24,000
Mar 24, 20250.160.160.150.150.15-1.54%54,500
Mar 21, 20250.160.160.160.160.16-2.81%2,557
Mar 20, 20250.160.160.160.160.16-1,000
Mar 19, 20250.160.160.160.160.16-5.94%25,300
Mar 17, 20250.180.180.170.170.170.18%101,500
Mar 14, 20250.170.170.170.170.1710.19%58,582
Mar 13, 20250.190.190.150.150.15-12.25%112,970
Mar 10, 20250.190.190.180.180.18-6.50%3,700
Mar 6, 20250.190.190.190.190.195.63%1,000
Mar 5, 20250.180.180.170.180.184.71%29,100
Mar 4, 20250.170.170.170.170.17-5.72%1,500
Mar 3, 20250.180.180.170.180.18-0.61%275,277