PCS Edventures!, Inc. (PCSV)
OTCMKTS · Delayed Price · Currency is USD
0.1300
0.00 (0.00%)
At close: Apr 16, 2026
PCS Edventures! Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 19,800 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 19.38% | 229,451 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.25% | 103,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.10% | 60,120 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.48% | 97,000 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -0.23% | 159,231 |
| Apr 6, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.35% | 279,124 |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.54% | 17,537 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 3.92% | 40,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 87,650 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -12.75% | 281,787 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.43% | 1,026 |
| Mar 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 266,508 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 51,700 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,001 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,260 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 32,000 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,991 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 5,801 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.35% | 1,000 |
| Mar 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 12.08% | 297,333 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 5,000 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.42% | 21,400 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 2,500 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.18% | 25,020 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -14.06% | 168,600 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.67% | 2,500 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 473,100 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.40% | 60,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.97% | 6,000 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 133,500 |
| Feb 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.50% | 46,000 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.50% | 42,000 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 186,300 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.01% | 2,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.49% | 42,500 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.85% | 671 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 10,000 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.82% | 20,055 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.09% | 107,065 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,505 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.33% | 112,262 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.23% | 630 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.83% | 945 |
| Jan 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -8.98% | 1,500 |
| Jan 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.15% | 55,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.33% | 20,000 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.36% | 80,000 |