OTC Markets OTCPK - Delayed Quote USD

Psykey, Inc. (CEOS)

Compare
0.0178
-0.0042
(-19.09%)
At close: January 14 at 3:59:34 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.02170.02170.01500.01780.01786,346,098
Jan 13, 20250.02690.02690.01940.02200.02201,459,828
Jan 10, 20250.02200.02550.02200.02470.0247317,113
Jan 8, 20250.02500.02650.02190.02370.0237431,470
Jan 7, 20250.02470.03000.02170.02300.02302,137,326
Jan 6, 20250.03300.03300.02400.02650.0265705,219
Jan 3, 20250.02690.03400.02690.03250.03251,222,191
Jan 2, 20250.01900.03250.01900.02810.02813,465,910
Dec 31, 20240.03360.04250.03180.03900.03901,882,431
Dec 30, 20240.03190.03500.03120.03300.0330842,260
Dec 27, 20240.03370.03500.03000.03150.0315939,738
Dec 26, 20240.03250.03800.03080.03290.03291,320,150
Dec 24, 20240.03250.03250.03050.03200.0320175,992
Dec 23, 20240.03200.03400.02800.03250.03251,237,684
Dec 20, 20240.02700.02900.02700.02800.0280457,148
Dec 19, 20240.02700.02900.02350.02700.02701,197,979
Dec 18, 20240.03000.03100.02490.02610.02612,125,330
Dec 17, 20240.02770.03000.02700.02860.0286194,311
Dec 16, 20240.03200.03250.02600.02720.02721,182,533
Dec 13, 20240.02900.03200.02900.03100.03101,390,932
Dec 12, 20240.03100.03200.02800.02800.02801,364,886
Dec 11, 20240.02900.03180.02650.02770.0277732,250
Dec 10, 20240.02860.03200.02860.02900.02901,336,811
Dec 9, 20240.02640.03300.02640.03290.03291,444,938
Dec 6, 20240.02600.02770.02450.02590.0259115,050
Dec 5, 20240.02380.02800.02380.02700.0270573,340
Dec 4, 20240.02500.02500.02160.02250.02251,438,324
Dec 3, 20240.02500.02900.02160.02530.0253956,542
Dec 2, 20240.02770.02940.02430.02750.02751,030,306
Nov 29, 20240.02600.02990.02250.02800.02801,163,104
Nov 27, 20240.02350.02880.02240.02700.0270985,402
Nov 26, 20240.02050.02310.01910.02010.02011,748,223
Nov 25, 20240.03190.03190.02220.02300.02301,667,282
Nov 22, 20240.03050.03250.02560.02700.02703,219,108
Nov 21, 20240.01890.03200.01890.03150.031512,138,227
Nov 20, 20240.01880.01890.01880.01890.018929,050
Nov 19, 20240.01900.01970.01900.01900.019074,180
Nov 18, 20240.02100.02100.01870.01870.0187103,511
Nov 15, 20240.02050.02100.02000.02000.0200166,628
Nov 14, 20240.01910.02200.01710.01710.0171669,777
Nov 13, 20240.01940.01960.01800.01800.0180388,056
Nov 12, 20240.01920.02010.01800.01920.0192984,700
Nov 11, 20240.02100.02200.01980.01990.0199103,890
Nov 8, 20240.02010.02200.01980.02200.0220481,599
Nov 7, 20240.02400.02400.01950.02140.0214231,540
Nov 6, 20240.01720.02380.01720.02140.0214967,783
Nov 5, 20240.01720.01850.01700.01850.0185261,500
Nov 4, 20240.01710.01890.01640.01650.0165407,000
Nov 1, 20240.01900.01900.01710.01900.0190172,104
Oct 31, 20240.01960.01960.01850.01900.0190205,431
Oct 30, 20240.01800.01940.01680.01900.0190657,349
Oct 29, 20240.01810.01810.01800.01810.01812,855
Oct 28, 20240.01960.01960.01710.01800.0180353,280
Oct 25, 20240.01860.02000.01620.01990.01991,133,000
Oct 24, 20240.02020.02020.01880.01880.0188165,776
Oct 23, 20240.01580.02040.01580.02040.0204384,900
Oct 22, 20240.01700.01850.01530.01800.0180992,751
Oct 21, 20240.01650.01820.01650.01800.0180108,730
Oct 18, 20240.01800.01940.01800.01880.0188204,700
Oct 17, 20240.01800.01800.01800.01800.01805,825
Oct 16, 20240.01840.01840.01840.01840.0184519
Oct 15, 20240.01750.01750.01750.01750.0175197,000
Oct 14, 20240.01760.01880.01650.01650.016587,577
Oct 11, 20240.01600.01840.01500.01840.0184189,990
Oct 10, 20240.01850.01850.01800.01800.0180228,926
Oct 9, 20240.01770.01990.01750.01880.0188297,690
Oct 8, 20240.01980.02170.01760.02000.0200329,366
Oct 7, 20240.01800.02230.01760.02230.0223864,050
Oct 4, 20240.01760.02210.01760.02210.022161,200
Oct 3, 20240.01910.01910.01910.01910.0191-
Oct 2, 20240.02020.02260.01780.01910.019184,468
Oct 1, 20240.01900.02150.01700.02030.0203196,218
Sep 30, 20240.02100.02280.02100.02200.0220100,878
Sep 27, 20240.01920.02380.01920.02380.023860,749
Sep 26, 20240.01820.01850.01710.01820.018261,390
Sep 25, 20240.01800.01990.01650.01800.0180307,311
Sep 24, 20240.02050.02050.01700.01880.0188164,342
Sep 23, 20240.02100.02100.01800.01800.0180561,614
Sep 20, 20240.02100.02100.02100.02100.0210202,062
Sep 19, 20240.02250.02300.02100.02100.021086,676
Sep 18, 20240.02300.02470.02000.02100.0210174,035
Sep 17, 20240.02300.02390.02070.02390.0239137,728
Sep 16, 20240.02400.02500.02050.02330.0233627,618
Sep 13, 20240.02540.02650.02540.02560.0256119,268
Sep 12, 20240.02630.02940.02270.02500.02502,039,493
Sep 11, 20240.02860.02860.02510.02830.0283424,394
Sep 10, 20240.02980.02980.02860.02860.0286137,771
Sep 9, 20240.02950.02980.02770.02800.0280162,336
Sep 6, 20240.02970.03080.02890.03010.0301171,036
Sep 5, 20240.03040.03100.02850.02980.0298811,850
Sep 4, 20240.03110.03110.03000.03110.031160,062
Sep 3, 20240.03210.03210.02820.03000.0300295,803
Aug 30, 20240.03210.03210.02900.03140.0314522,658
Aug 29, 20240.03090.03500.03000.03500.0350467,463
Aug 28, 20240.02980.03100.02980.03100.031059,534
Aug 27, 20240.03100.03200.03080.03100.031073,334
Aug 26, 20240.02950.03120.02910.03060.0306463,485
Aug 23, 20240.02800.03000.02800.02910.0291328,525
Aug 22, 20240.02800.03000.02700.02800.0280454,845
Aug 21, 20240.03000.03260.02710.03200.0320326,098
Aug 20, 20240.03000.03240.02940.02990.0299155,925
Aug 19, 20240.03020.03200.02800.02920.0292344,506
Aug 16, 20240.02960.03220.02700.02840.02842,461,109
Aug 15, 20240.03500.04000.02600.02800.02802,749,724
Aug 14, 20240.03410.03490.03000.03200.0320467,691
Aug 13, 20240.03260.03600.02910.03320.03321,534,670
Aug 12, 20240.03580.03650.03000.03600.0360616,504
Aug 9, 20240.02800.03510.02780.03510.0351891,282
Aug 8, 20240.02880.02880.02600.02720.0272775,262
Aug 7, 20240.02830.02900.02650.02650.0265895,350
Aug 6, 20240.03230.03290.02660.02990.02991,625,290
Aug 5, 20240.03640.03730.02710.03270.03271,079,886
Aug 2, 20240.03830.03900.03600.03770.0377347,334
Aug 1, 20240.03700.04200.03700.03990.03991,026,918
Jul 31, 20240.03990.04450.03680.03890.03891,674,419
Jul 30, 20240.03880.03990.03420.03990.0399718,532
Jul 29, 20240.03390.03870.03250.03690.03692,347,414
Jul 26, 20240.02980.03310.02600.03300.03301,930,680
Jul 25, 20240.02600.03330.02470.03020.03021,914,562
Jul 24, 20240.02800.02800.02450.02600.0260297,708
Jul 23, 20240.02500.02700.02500.02510.025158,090
Jul 22, 20240.03000.03000.02750.03000.030055,806
Jul 19, 20240.02650.02650.02650.02650.026510,024
Jul 18, 20240.02620.02620.02600.02600.0260176,865
Jul 17, 20240.02730.03050.02720.02800.0280123,925
Jul 16, 20240.02700.02700.02460.02650.0265125,261
Jul 15, 20240.03100.03100.02770.02770.0277212,612
Jul 12, 20240.02800.03000.02800.02920.029255,750
Jul 11, 20240.03010.03300.02650.03000.03001,451,733
Jul 10, 20240.02400.03410.02320.03200.03201,273,718
Jul 9, 20240.01820.03160.01820.03040.03042,315,153
Jul 8, 20240.01920.02000.01750.01920.01921,496,329
Jul 5, 20240.01760.01950.01700.01750.0175827,026
Jul 3, 20240.01750.01750.01750.01750.0175-
Jul 2, 20240.01720.01770.01690.01750.0175110,500
Jul 1, 20240.01500.01800.01500.01690.0169376,676
Jun 28, 20240.01370.01490.01300.01490.0149959,599
Jun 27, 20240.01620.01680.01600.01600.016098,200
Jun 26, 20240.01470.01630.01450.01630.016331,000
Jun 25, 20240.01750.01750.01130.01670.0167178,875
Jun 24, 20240.01720.01800.01600.01600.0160210,329
Jun 21, 20240.01800.01800.01600.01800.0180259,814
Jun 20, 20240.01650.01730.01460.01640.0164674,846
Jun 18, 20240.01650.01850.01650.01850.018525,405
Jun 17, 20240.01730.01850.01720.01850.018595,714
Jun 14, 20240.01700.01750.01650.01750.017569,000
Jun 13, 20240.01730.01750.01700.01750.017560,990
Jun 12, 20240.01650.01820.01500.01720.0172110,396
Jun 11, 20240.01420.01700.01410.01650.0165358,662
Jun 10, 20240.01750.01750.01400.01420.014260,707
Jun 7, 20240.01560.01780.01560.01620.0162400,800
Jun 6, 20240.01840.01850.01410.01550.0155180,710
Jun 5, 20240.01510.01700.01420.01700.017070,564
Jun 4, 20240.01390.01850.01390.01820.0182607,217
Jun 3, 20240.01310.01440.01130.01200.0120463,837
May 31, 20240.01540.01540.01540.01540.0154-
May 30, 20240.01540.01540.01400.01540.0154146,020
May 29, 20240.01360.01450.01360.01380.013854,350
May 28, 20240.01850.01850.01260.01500.0150790,100
May 24, 20240.01520.01680.01520.01680.016843,998
May 23, 20240.01620.01770.01620.01680.0168106,794
May 22, 20240.01610.01750.01610.01750.017585,550
May 21, 20240.01480.01540.01450.01540.015420,550
May 20, 20240.01570.01570.01480.01480.01483,360
May 17, 20240.01450.01600.01400.01580.0158292,573
May 16, 20240.01490.01590.01400.01410.0141338,051
May 15, 20240.01420.01690.01360.01460.0146357,635
May 14, 20240.01630.01650.01420.01620.0162141,742
May 13, 20240.01550.01610.01450.01530.0153344,887
May 10, 20240.01450.01690.01450.01690.0169379,231
May 9, 20240.01450.01750.01450.01570.0157239,699
May 8, 20240.01660.01660.01510.01570.0157152,709
May 7, 20240.01900.01900.01560.01670.0167335,308
May 6, 20240.01810.01900.01810.01900.019066,914
May 3, 20240.01900.01900.01800.01900.0190151,272
May 2, 20240.01970.01970.01550.01900.0190239,280
May 1, 20240.01600.01970.01350.01840.01841,428,293
Apr 30, 20240.01580.01740.01510.01600.0160425,025
Apr 29, 20240.01800.01800.01610.01740.0174235,548
Apr 26, 20240.01760.02000.01560.01980.0198452,149
Apr 25, 20240.01730.01890.01600.01860.0186271,000
Apr 24, 20240.01740.02020.01640.01810.0181854,419
Apr 23, 20240.01600.01860.01600.01650.0165376,168
Apr 22, 20240.01820.02070.01600.01600.0160719,417
Apr 19, 20240.01890.01900.01670.01770.0177101,973
Apr 18, 20240.01800.01900.01790.01900.0190546,939
Apr 17, 20240.01730.01800.01730.01800.0180298,000
Apr 16, 20240.01790.01790.01650.01740.0174295,362
Apr 15, 20240.01800.01800.01600.01600.0160191,592
Apr 12, 20240.01790.01800.01630.01770.0177312,594
Apr 11, 20240.01770.01790.01760.01790.0179484,185
Apr 10, 20240.01670.01770.01600.01770.0177463,249
Apr 9, 20240.01900.01990.01670.01750.0175908,232
Apr 8, 20240.01930.02000.01720.01900.0190862,689
Apr 5, 20240.02200.02200.02000.02190.0219188,895
Apr 4, 20240.02300.02300.01910.02200.02201,115,599
Apr 3, 20240.02200.02300.02200.02250.0225255,095
Apr 2, 20240.02460.02500.02150.02170.02171,065,462
Apr 1, 20240.02800.02850.02310.02600.0260513,211
Mar 28, 20240.02840.02840.02440.02700.0270208,675
Mar 27, 20240.02450.02480.02300.02370.0237146,579
Mar 26, 20240.02490.02500.02420.02420.024281,051
Mar 25, 20240.02310.02890.02250.02480.0248139,447
Mar 22, 20240.02860.02880.02210.02600.02601,080,979
Mar 21, 20240.02880.03000.02650.03000.0300660,631
Mar 20, 20240.02400.03000.02400.03000.0300663,031
Mar 19, 20240.02600.02600.02400.02400.0240675,189
Mar 18, 20240.02590.02780.02510.02700.0270128,801
Mar 15, 20240.02480.02810.02480.02810.0281115,340
Mar 14, 20240.02600.02830.02510.02680.0268786,245
Mar 13, 20240.02850.02850.02590.02590.0259422,851
Mar 12, 20240.02660.02850.02660.02780.027887,880
Mar 11, 20240.02630.02850.02600.02670.0267341,887
Mar 8, 20240.02880.03000.02510.03000.0300562,290
Mar 7, 20240.02770.03010.02500.02800.0280836,728
Mar 6, 20240.02800.02880.02600.02600.026091,791
Mar 5, 20240.02700.02980.02510.02800.0280274,088
Mar 4, 20240.02750.02850.02400.02700.0270692,188
Mar 1, 20240.02890.03000.02750.02880.0288154,442
Feb 29, 20240.02600.03000.02600.03000.0300219,241
Feb 28, 20240.02570.02840.02430.02600.0260867,007
Feb 27, 20240.03020.03020.02570.02750.027572,815
Feb 26, 20240.03000.03300.02440.02750.02751,034,664
Feb 23, 20240.02920.03300.02610.03300.0330305,332
Feb 22, 20240.02370.03900.02370.02920.02922,665,397
Feb 21, 20240.02570.02790.02340.02500.02501,031,978
Feb 20, 20240.03150.03150.02560.02640.0264443,481
Feb 16, 20240.03470.03470.02800.03070.0307406,708
Feb 15, 20240.03430.03470.03180.03380.0338508,743
Feb 14, 20240.03750.03750.03500.03500.0350273,700
Feb 13, 20240.03660.03880.03500.03770.0377481,452
Feb 12, 20240.03460.04200.03400.03650.0365729,722
Feb 9, 20240.03620.03700.03450.03700.037066,454
Feb 8, 20240.03820.03900.03500.03500.0350735,182
Feb 7, 20240.03840.03860.03770.03860.0386120,815
Feb 6, 20240.03900.04050.03710.03800.0380246,911
Feb 5, 20240.04030.04100.03610.03800.0380422,716
Feb 2, 20240.03200.04200.03200.03950.0395194,248
Feb 1, 20240.03990.03990.03500.03700.0370146,525
Jan 31, 20240.03990.03990.03200.03550.03551,205,857
Jan 30, 20240.04100.04350.03750.03950.0395338,744
Jan 29, 20240.04100.04100.03950.04020.0402127,265
Jan 26, 20240.03970.04150.03970.04100.0410498,433
Jan 25, 20240.03710.04000.03710.04000.0400364,588
Jan 24, 20240.03900.04300.03530.04100.0410618,920
Jan 23, 20240.04180.04400.03380.03840.03841,042,232
Jan 22, 20240.04600.05000.04170.04400.0440560,809
Jan 19, 20240.04270.05000.04270.04540.0454257,081
Jan 18, 20240.05000.05000.04190.04280.0428375,582
Jan 17, 20240.05340.05340.04560.05000.0500338,599
Jan 16, 20240.04950.05470.04820.05350.05351,437,790

Related Tickers

SPDE Speedus Corp.
0.0001
0.00%
 
ECIA Encision Inc.
0.4000
-2.44%
 
MHUA Meihua International Medical Technologies Co., Ltd.
0.3169
-0.25%
 
NXGL NEXGEL, Inc.
3.4500
-2.27%
 
HBIO Harvard Bioscience, Inc.
2.0200
+2.02%
 
STSS Sharps Technology, Inc.
1.9400
-3.96%
 
INND InnerScope Hearing Technologies, Inc.
0.0200
-24.53%
 
RVP Retractable Technologies, Inc.
0.7570
+0.29%
 
MLSS Milestone Scientific Inc.
1.0900
+0.93%
 
LUCY Innovative Eyewear, Inc.
5.73
+2.50%