PCS Edventures!, Inc. (PCSV)
OTCMKTS · Delayed Price · Currency is USD
0.1200
-0.0025 (-2.04%)
At close: Dec 19, 2025
PCS Edventures! Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 60,000 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 72,128 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.71% | 209,400 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 23,500 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.92% | 15,000 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.52% | 65,002 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.25% | 68,573 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.75% | 2,000 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,000 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Nov 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.85% | 21,000 |
| Oct 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 50,000 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.57% | 5,000 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.29% | 35,321 |
| Oct 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 12,160 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.65% | 40,000 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.46% | 11,894 |
| Oct 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.14% | 9,141 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.57% | 12,200 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 14,500 |
| Oct 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.36% | 1,000 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 5,000 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 5,000 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.21% | 80,000 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.84% | 40,794 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.25% | 4,000 |
| Oct 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.26% | 9,286 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.68% | 32,000 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.77% | 7,500 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 1,388 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.69% | 20,899 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 76,962 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |