Financial News
Procyon Corp (OP: PCYN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2019 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.05(+21.74%) | |
| Apr 22, 2019 | 0.2650 | 0.2650 | 0.2300 | 0.2300 | 800 | +0.01(+3.56%) |
| Apr 12, 2019 | 0.2221 | 0.2221 | 0.2221 | 0 | -0.10(-30.57%) | |
| Apr 09, 2019 | 0.3199 | 0.3199 | 0.3199 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 0.3199 | 0.3199 | 0.3199 | 0 | +0.10(+44.03%) | |
| Apr 04, 2019 | 0.2221 | 0.2221 | 0.2221 | 0.2221 | 1,100 | -0.03(-11.55%) |
| Apr 02, 2019 | 0.2511 | 0.2511 | 0.2511 | 0 | -0.03(-10.32%) | |
| Mar 19, 2019 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.02(+7.69%) | |
| Mar 18, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 20,671 | -0.04(-13.33%) |
| Mar 13, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.03%) | |
| Mar 07, 2019 | 0.2999 | 0.2999 | 0.2999 | 0 | +0.08(+35.64%) | |
| Mar 05, 2019 | 0.2211 | 0.2211 | 0.2211 | 0 | -0.07(-25.05%) | |
| Feb 26, 2019 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+1.72%) | |
| Feb 14, 2019 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-3.33%) | |
| Feb 13, 2019 | 0.2880 | 0.3000 | 0.2880 | 0.3000 | 17,500 | -0.02(-6.13%) |
| Feb 12, 2019 | 0.2900 | 0.3196 | 0.2550 | 0.3196 | 8,444 | +0.10(+47.96%) |
| Feb 07, 2019 | 0.2160 | 0.2160 | 0.2160 | 0 | -0.10(-32.50%) | |
| Feb 06, 2019 | 0.2525 | 0.3200 | 0.2525 | 0.3200 | 5,375 | +0.07(+26.73%) |
| Feb 05, 2019 | 0.2700 | 0.2700 | 0.2525 | 0.2525 | 5,000 | +0.04(+19.10%) |
| Feb 04, 2019 | 0.2200 | 0.2200 | 0.2120 | 0.2120 | 10,796 | -0.01(-3.64%) |
| Jan 22, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.07(-24.11%) | |
| Dec 31, 2018 | 0.2899 | 0.2899 | 0.2899 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 0.2900 | 0.2900 | 0.2899 | 0.2899 | 2,500 | +0.07(+31.77%) |
| Dec 27, 2018 | 0.2210 | 0.2602 | 0.2200 | 0.2200 | 5,500 | +0.00(+0.00%) |
| Dec 20, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,458 | -0.03(-12.00%) |
| Dec 11, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.04(+19.05%) | |
| Nov 21, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+5.00%) | |
| Nov 14, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-6.98%) | |
| Nov 12, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.00(+0.00%) | |
| Nov 02, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 6,470 | -0.08(-28.31%) |
| Oct 22, 2018 | 0.2575 | 0.2999 | 0.2575 | 0.2999 | 4,333 | +0.04(+16.47%) |
| Oct 17, 2018 | 0.2575 | 0.2575 | 0.2575 | 0 | -0.03(-11.21%) | |
| Oct 15, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 | +0.01(+3.57%) |
| Oct 11, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 1,100 | +0.07(+30.23%) |
| Oct 05, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.07(-25.86%) | |
| Oct 04, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 | +0.11(+61.11%) |
| Oct 03, 2018 | 0.2800 | 0.2800 | 0.1800 | 0.1800 | 24,700 | -0.05(-21.74%) |
| Oct 02, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 200 | -0.01(-6.12%) |
| Oct 01, 2018 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 9,100 | +0.01(+6.52%) |
| Sep 27, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.05(-17.86%) | |
| Sep 25, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,500 | +0.04(+16.67%) |
| Sep 20, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.06(-20.00%) | |
| Sep 19, 2018 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 19,220 | +0.07(+30.43%) |
| Sep 18, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,215 | +0.00(+0.00%) |
| Sep 17, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,155 | -0.02(-8.00%) |
| Sep 14, 2018 | 0.2600 | 0.2600 | 0.2300 | 0.2500 | 18,600 | -0.04(-13.79%) |
| Sep 13, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 1,600 | +0.01(+3.57%) |
| Sep 11, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.02(-6.67%) | |
| Sep 10, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,157 | +0.02(+9.09%) |
| Sep 07, 2018 | 0.2900 | 0.3000 | 0.2750 | 0.2750 | 8,500 | +0.02(+5.77%) |
| Sep 06, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,700 | +0.00(+0.00%) |
| Sep 05, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 100 | +0.01(+4.00%) |
| Sep 04, 2018 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 18,500 | +0.01(+4.17%) |
| Aug 31, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
| Aug 30, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 12,800 | +0.00(+0.00%) |
| Aug 29, 2018 | 0.1800 | 0.2500 | 0.1800 | 0.2500 | 59,270 | +0.07(+38.89%) |
| Aug 28, 2018 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 30,880 | +0.00(+0.00%) |
| Aug 27, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 10,000 | +0.00(+0.00%) |
| Aug 24, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 20,000 | +0.03(+20.00%) |
| Aug 22, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
| Aug 17, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 0.1400 | 0.1800 | 0.1400 | 0.1600 | 35,500 | +0.02(+14.29%) |
| Aug 15, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 | +0.00(+0.00%) |
| Aug 14, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 | +0.00(+0.00%) |
| Aug 13, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 16,692 | +0.00(+0.00%) |
| Jul 31, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Jul 30, 2018 | 0.2000 | 0.2000 | 0.1400 | 0.1400 | 10,000 | -0.04(-22.22%) |
| Jul 24, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
| Jun 27, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.02(+13.33%) | |
| Jun 26, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 13,639 | -0.02(-11.76%) |
| Jun 08, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
| May 16, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.03(+21.43%) | |
| May 09, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
