Skip to main content
PCS Edventures!, Inc. (PCSV)
OTCMKTS · Delayed Price · Currency is USD
0.140
0.00 (0.00%)
At close: Apr 28, 2026

PCS Edventures! Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.140.140.140.14-3.78%5,002
Apr 23, 20260.150.150.150.150.15-1.29%2,505
Apr 22, 20260.150.150.150.150.15-1.14%5,116
Apr 21, 20260.140.150.140.150.156.50%7,101
Apr 20, 20260.130.140.130.140.147.69%60,184
Apr 16, 20260.130.130.130.130.13-19,800
Apr 15, 20260.130.130.130.130.1319.38%229,451
Apr 13, 20260.110.110.110.110.11-9.25%103,000
Apr 10, 20260.120.120.120.120.121.10%60,120
Apr 9, 20260.130.130.120.120.12-8.48%97,000
Apr 8, 20260.140.140.120.130.13-0.23%159,231
Apr 6, 20260.120.140.120.130.13-3.35%279,124
Apr 2, 20260.130.140.130.130.133.54%17,537
Apr 1, 20260.140.140.120.130.133.92%40,000
Mar 31, 20260.140.140.120.130.13-3.85%87,650
Mar 30, 20260.150.150.120.130.13-12.75%281,787
Mar 27, 20260.150.150.150.150.156.43%1,026
Mar 26, 20260.130.140.130.140.14-266,508
Mar 25, 20260.140.140.140.140.140.07%51,700
Mar 24, 20260.140.140.140.140.14-10,001
Mar 23, 20260.140.140.140.140.14-10,260
Mar 20, 20260.140.140.140.140.14-0.07%32,000
Mar 19, 20260.140.140.140.140.14-20,000
Mar 17, 20260.140.140.140.140.14-8,991
Mar 16, 20260.140.140.140.140.140.72%5,801
Mar 13, 20260.140.140.140.140.143.35%1,000
Mar 12, 20260.130.140.130.130.1312.08%297,333
Mar 10, 20260.120.120.120.120.120.42%5,000
Mar 9, 20260.110.120.110.120.12-0.42%21,400
Mar 5, 20260.120.120.120.120.12-0.08%2,500
Mar 3, 20260.120.120.120.120.129.18%25,020
Mar 2, 20260.110.110.100.110.11-14.06%168,600
Feb 27, 20260.130.130.130.130.136.67%2,500
Feb 26, 20260.120.120.120.120.12-4.00%473,100
Feb 25, 20260.130.130.130.130.130.40%60,000
Feb 24, 20260.120.120.120.120.12-1.97%6,000
Feb 19, 20260.120.130.120.130.135.83%133,500
Feb 18, 20260.120.130.120.120.120.50%46,000
Feb 17, 20260.120.120.120.120.12-0.50%42,000
Feb 13, 20260.120.130.120.120.124.35%186,300
Feb 12, 20260.120.120.120.120.12-4.01%2,000
Feb 10, 20260.120.120.120.120.126.49%42,500
Feb 9, 20260.110.110.110.110.11-3.85%671
Feb 6, 20260.120.120.120.120.12-2.50%10,000
Feb 3, 20260.120.120.120.120.127.82%20,055
Jan 29, 20260.130.130.110.110.11-12.09%107,065
Jan 28, 20260.130.130.130.130.13-30,000
Jan 27, 20260.130.130.130.130.13-3,505
Jan 23, 20260.130.130.130.130.13-1.33%112,262
Jan 22, 20260.130.130.130.130.130.23%630
Jan 15, 20260.130.130.130.130.131.83%945
Jan 12, 20260.130.140.130.130.13-8.98%1,500
Jan 9, 20260.130.140.130.140.14-1.15%55,000
Jan 7, 20260.140.140.140.140.144.33%20,000
Jan 6, 20260.140.140.130.130.13-4.36%80,000
Jan 5, 20260.130.140.130.140.143.70%35,000
Jan 2, 20260.140.140.140.140.143.77%35,060
Dec 31, 20250.130.130.130.130.13-7.07%45,000
Dec 29, 20250.130.140.130.140.14-47,068
Dec 26, 20250.140.140.140.140.14-10,000
Dec 24, 20250.140.140.140.140.144.24%10,000
Dec 23, 20250.130.130.130.130.1311.92%27,551
Dec 19, 20250.120.120.120.120.12-2.04%50,000
Dec 18, 20250.120.130.120.120.12-1.61%30,000
Dec 17, 20250.120.120.120.120.122.22%25,500
Dec 16, 20250.130.130.120.120.121.33%193,247
Dec 15, 20250.120.120.120.120.12-7.54%20,000
Dec 12, 20250.120.130.120.130.137.44%63,557
Dec 11, 20250.120.120.120.120.120.33%160,068
Dec 10, 20250.120.120.120.120.124.87%141,200
Dec 9, 20250.100.120.100.120.1211.54%52,500
Dec 8, 20250.100.100.100.100.10-6.19%15,000
Dec 5, 20250.100.110.100.110.114.67%24,000
Dec 4, 20250.110.110.110.110.11-4.55%61,754
Dec 3, 20250.110.110.110.110.11-8.33%50,200
Dec 1, 20250.110.120.110.120.122.56%184,751
Nov 25, 20250.120.120.120.120.12-60,000
Nov 21, 20250.120.120.120.120.12-15.77%1,000
Nov 20, 20250.110.140.110.140.1429.81%73,962
Nov 19, 20250.110.110.110.110.11-2.73%60,000
Nov 18, 20250.100.110.100.110.1110.00%72,128
Nov 17, 20250.110.110.100.100.10-10.71%209,400
Nov 14, 20250.120.120.110.110.11-6.67%23,500
Nov 13, 20250.120.120.120.120.12-3.92%15,000
Nov 12, 20250.120.120.120.120.1211.52%65,002
Nov 11, 20250.120.120.110.110.11-11.25%68,573
Nov 7, 20250.130.130.130.130.13-4.75%2,000
Nov 6, 20250.130.130.130.130.13-11,000
Nov 5, 20250.130.130.130.130.13-10,000
Nov 3, 20250.120.130.120.130.13-1.85%21,000
Oct 31, 20250.130.140.130.140.14-50,000
Oct 30, 20250.140.140.140.140.147.57%5,000
Oct 28, 20250.130.130.130.130.13-10.29%35,321