PCS Edventures!, Inc. (PCSV)
OTCMKTS · Delayed Price · Currency is USD
1.500
+0.100 (7.14%)
Sep 22, 2026, 11:32 AM EST
PCS Edventures! Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | 100 |
| Sep 17, 2026 | 1.12 | 1.40 | 1.12 | 1.40 | 1.40 | -0.36% | 667 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 10,859 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 167 |
| Sep 4, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -4.13% | 2,334 |
| Sep 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.83% | 167 |
| Sep 1, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 867 |
| Aug 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 200 |
| Aug 26, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 2.47% | 200 |
| Aug 25, 2026 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | -2.41% | 11,457 |
| Aug 20, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 6,320 |
| Aug 18, 2026 | 1.65 | 1.71 | 1.50 | 1.50 | 1.50 | -10.71% | 2,813 |
| Aug 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 206 |
| Aug 14, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | - | 2,000 |
| Aug 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 1,900 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 104 |
| Aug 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 234 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | 190 |
| Jul 31, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -4.12% | 334 |
| Jul 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 1,100 |
| Jul 22, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 4,009 |
| Jul 21, 2026 | 1.66 | 1.88 | 1.66 | 1.70 | 1.70 | 1.80% | 6,218 |
| Jul 20, 2026 | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | 1.21% | 965 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 3,015 |
| Jul 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | 1,000 |
| Jul 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,529 |
| Jul 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.27% | 180 |
| Jul 6, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.88% | 5,001 |
| Jul 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 638 |
| Jul 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.39% | 1,026 |
| Jun 29, 2026 | 1.45 | 1.58 | 1.45 | 1.58 | 1.58 | 1.81% | 1,216 |
| Jun 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 1,561 |
| Jun 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.02% | 1,400 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -9.00% | 2,268 |
| Jun 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 1,800 |
| Jun 22, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 1,566 |
| Jun 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.70% | 900 |
| Jun 17, 2026 | 1.55 | 1.60 | 1.53 | 1.60 | 1.60 | 6.33% | 2,200 |
| Jun 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 4,926 |
| Jun 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 100 |
| Jun 11, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 3.57% | 620 |
| Jun 9, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -3.45% | 8,506 |
| Jun 8, 2026 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | - | 1,500 |
| Jun 4, 2026 | 1.45 | 1.45 | 1.35 | 1.45 | 1.45 | 0.69% | 3,833 |
| Jun 2, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -6.49% | 2,992 |
| Jun 1, 2026 | 1.55 | 1.55 | 1.35 | 1.54 | 1.54 | -0.65% | 6,517 |
| May 28, 2026 | 1.44 | 1.58 | 1.44 | 1.55 | 1.55 | 6.90% | 6,100 |
| May 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 7,600 |
| May 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | 3,000 |
| May 15, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -13.46% | 1,391 |