PCS Edventures!, Inc. (PCSV)
OTCMKTS · Delayed Price · Currency is USD
1.600
0.00 (0.00%)
At close: Jul 2, 2026
PCS Edventures! Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | -7.14% | 12,867 |
| May 6, 2026 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | -6.67% | 11,897 |
| May 1, 2026 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 4.91% | 823 |
| Apr 30, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 2.13% | 463 |
| Apr 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.76% | 416 |
| Apr 23, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.31% | 208 |
| Apr 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.14% | 426 |
| Apr 21, 2026 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | 6.50% | 591 |
| Apr 20, 2026 | 1.57 | 1.68 | 1.56 | 1.68 | 1.68 | 7.69% | 5,015 |
| Apr 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,649 |
| Apr 15, 2026 | 1.56 | 1.56 | 1.50 | 1.56 | 1.56 | 19.38% | 19,120 |
| Apr 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -9.25% | 8,583 |
| Apr 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.12% | 5,009 |
| Apr 9, 2026 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -8.51% | 8,083 |
| Apr 8, 2026 | 1.62 | 1.63 | 1.44 | 1.56 | 1.56 | -0.23% | 13,269 |
| Apr 6, 2026 | 1.40 | 1.62 | 1.40 | 1.56 | 1.56 | -3.35% | 23,260 |
| Apr 2, 2026 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | 3.54% | 1,461 |
| Apr 1, 2026 | 1.62 | 1.62 | 1.42 | 1.56 | 1.56 | 3.92% | 3,333 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.42 | 1.50 | 1.50 | -3.85% | 7,304 |
| Mar 30, 2026 | 1.80 | 1.80 | 1.46 | 1.56 | 1.56 | -12.75% | 23,482 |
| Mar 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 6.43% | 85 |
| Mar 26, 2026 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | - | 22,208 |
| Mar 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.07% | 4,308 |
| Mar 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 833 |
| Mar 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 854 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.07% | 2,666 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,666 |
| Mar 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 749 |