Free Trial

PCS Edventures! (PCSV) Stock Chart & Stock Price History

PCS Edventures! logo
$0.24
+0.00 (+0.64%)
(As of 11/1/2024 05:44 PM ET)

PCS Edventures! Stock Price Performance

5 Day
Performance
-3.84%
1 Month
Performance
-4.85%
3 Month
Performance
-20.72%
6 Month
Performance
+13.14%
Year-To-Date
Performance
+28.43%
1 Year
Performance
+23.11%
Receive PCSV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PCS Edventures! and its competitors with MarketBeat's FREE daily newsletter

PCSV Stock Chart for Saturday, November, 2, 2024

PCS Edventures! Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.24$0.24
+0.64%
$0.24$0.243,000 shs$29.58 million
10/31/2024$0.24$0.24
-0.63%
$0.24$0.244,075 shs$29.39 million
10/30/2024$0.24$0.24
+1.11%
$0.24$0.2430,500 shs$29.58 million
10/29/2024$0.25$0.24
-4.90%
$0.25$0.2410,000 shs$29.25 million
10/28/2024$0.25$0.25
-2.50%
$0.25$0.2512,200 shs$30.76 million
10/25/2024$0.25$0.25
+0.01%
$0.25$0.256,650 shs$31.55 million
10/24/2024$0.25$0.25
+3.34%
$0.25$0.255,650 shs$31.61 million
10/23/2024$0.25$0.25$0.25$0.2512,546 shs$30.59 million
10/22/2024$0.25$0.25
+0.04%
$0.25$0.2512,546 shs$30.59 million
10/21/2024$0.26$0.25
-3.88%
$0.25$0.252,280 shs$30.57 million
10/18/2024$0.25$0.26
+2.08%
$0.26$0.25117,500 shs$31.81 million
10/17/2024$0.25$0.25
+0.08%
$0.25$0.2528,205 shs$31.16 million
10/16/2024$0.25$0.25
-0.12%
$0.25$0.254,295 shs$31.13 million
10/15/2024$0.25$0.25$0.25$0.2423,271 shs$31.17 million
10/14/2024$0.23$0.25
+6.36%
$0.25$0.2423,271 shs$31.17 million
10/11/2024$0.23$0.24
+2.13%
$0.25$0.23133,768 shs$29.31 million
10/10/2024$0.25$0.23
-6.46%
$0.24$0.2351,500 shs$28.70 million
10/09/2024$0.25$0.25
-1.60%
$0.25$0.25151,897 shs$30.68 million
10/08/2024$0.25$0.25
+2.04%
$0.25$0.2565,500 shs$31.18 million
10/07/2024$0.24$0.25
+2.08%
$0.25$0.2413,500 shs$30.56 million
10/04/2024$0.25$0.24
-3.88%
$0.25$0.2439,170 shs$29.94 million
10/03/2024$0.25$0.25$0.25$0.251,975 shs$31.08 million
10/02/2024$0.25$0.25
+0.93%
$0.25$0.2427,834 shs$30.50 million
10/01/2024$0.25$0.25
+0.98%
$0.25$0.2455,790 shs$30.86 million
09/30/2024$0.25$0.25$0.25$0.2365,162 shs$30.56 million
09/27/2024$0.25$0.25$0.25$0.2565,162 shs$30.56 million
09/26/2024$0.25$0.25
-1.65%
$0.25$0.2565,162 shs$30.56 million
09/25/2024$0.25$0.25
+0.69%
$0.25$0.2519,000 shs$31.07 million
09/24/2024$0.25$0.25
-0.92%
$0.25$0.2540,355 shs$30.80 million
09/23/2024$0.25$0.25$0.25$0.2440,100 shs$31.08 million
09/20/2024$0.24$0.25
+4.04%
$0.25$0.23233,282 shs$31.15 million
09/19/2024$0.25$0.24
-2.04%
$0.24$0.2417,500 shs$29.88 million
09/18/2024$0.24$0.25
+2.08%
$0.25$0.2420,445 shs$30.50 million
09/17/2024$0.24$0.24
+2.13%
$0.24$0.2327,700 shs$29.88 million
09/16/2024$0.23$0.24
+3.02%
$0.24$0.23187,825 shs$28.63 million
09/13/2024$0.23$0.23
-0.83%
$0.24$0.23193,788 shs$28.39 million
09/12/2024$0.25$0.23
-7.52%
$0.24$0.23134,286 shs$28.69 million
09/11/2024$0.22$0.25
+11.78%
$0.25$0.22257,024 shs$31.02 million
09/10/2024$0.24$0.22
-9.15%
$0.23$0.19223,781 shs$27.70 million
09/09/2024$0.24$0.24
+4.21%
$0.25$0.2473,000 shs$30.49 million
Nvidia warning urgent (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

09/06/2024$0.23$0.24
+1.91%
$0.24$0.23242,191 shs$29.25 million
09/05/2024$0.26$0.23
-11.31%
$0.26$0.23107,700 shs$28.71 million
09/04/2024$0.25$0.26
+4.00%
$0.26$0.25162,565 shs$34.85 million
09/03/2024$0.28$0.25
-10.71%
$0.27$0.25286,578 shs$31.18 million
09/02/2024$0.28$0.28$0.28$0.2852,800 shs$34.93 million
08/30/2024$0.29$0.28
-3.45%
$0.28$0.2852,800 shs$34.93 million
08/29/2024$0.29$0.29
+1.72%
$0.29$0.2854,651 shs$36.17 million
08/28/2024$0.29$0.29$0.29$0.2868,000 shs$35.56 million
08/27/2024$0.28$0.29
+3.67%
$0.29$0.2868,000 shs$35.56 million
08/26/2024$0.27$0.28
+1.81%
$0.28$0.2611,942 shs$34.30 million
08/23/2024$0.29$0.27
-6.86%
$0.29$0.2731,087 shs$33.69 million
08/22/2024$0.29$0.29$0.29$0.282,300 shs$36.10 million
08/21/2024$0.29$0.29$0.29$0.282,300 shs$36.17 million
08/20/2024$0.29$0.29
+0.35%
$0.29$0.2920,000 shs$36.17 million
08/19/2024$0.29$0.29
-0.34%
$0.30$0.2868,300 shs$36.05 million
08/16/2024$0.29$0.29$0.29$0.286,788 shs$36.10 million
08/15/2024$0.30$0.29
-1.69%
$0.30$0.2689,486 shs$36.10 million
08/14/2024$0.29$0.30
+1.72%
$0.30$0.2863,682 shs$36.80 million
08/13/2024$0.29$0.29
+0.03%
$0.29$0.2865,612 shs$36.10 million
08/12/2024$0.26$0.29
+10.99%
$0.29$0.2760,968 shs$36.09 million
08/09/2024$0.29$0.26
-9.93%
$0.28$0.2643,912 shs$32.58 million
08/08/2024$0.27$0.29
+6.23%
$0.29$0.2797,800 shs$36.17 million
08/07/2024$0.26$0.27
+6.02%
$0.27$0.274,350 shs$34.05 million
08/06/2024$0.28$0.26
-9.55%
$0.29$0.26122,600 shs$32.12 million
08/05/2024$0.30$0.28
-5.01%
$0.30$0.25200,362 shs$35.51 million
08/02/2024$0.30$0.30$0.30$0.30500 shs$37.31 million
08/01/2024$0.29$0.30
+3.34%
$0.30$0.303,000 shs$37.31 million


This page (OTCMKTS:PCSV) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners