| PCS Edventures!.COM, Inc. Add to My Watchlist | (OTCBB: PCSV) |
| PCS | 0.95 | - (+0.00%) | 30,000 |
| Historical Data for PCSV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 0.95 | 0.95 | 0.92 | 30,000 | 0.95 | 0.00 0.00% |
| 02/08/10 | 0.88 | 0.96 | 0.88 | 43,000 | 0.95 | +0.01 +1.06% |
| 02/05/10 | 0.94 | 0.94 | 0.94 | 0 | 0.94 | 0.00 0.00% |
| 02/04/10 | 0.90 | 0.94 | 0.90 | 11,000 | 0.94 | +0.02 +2.17% |
| 02/03/10 | 0.96 | 0.96 | 0.91 | 66,767 | 0.92 | -0.04 -4.17% |
| 02/02/10 | 0.96 | 0.96 | 0.96 | 38,900 | 0.96 | -0.02 -2.04% |
| 02/01/10 | 0.99 | 0.99 | 0.96 | 105,500 | 0.98 | -0.01 -1.01% |
| 01/29/10 | 0.96 | 0.99 | 0.96 | 30,700 | 0.99 | +0.03 +3.13% |
| 01/28/10 | 0.95 | 0.96 | 0.92 | 45,250 | 0.96 | 0.00 0.00% |
| 01/27/10 | 0.95 | 0.96 | 0.95 | 6,700 | 0.96 | +0.01 +1.05% |
| 01/26/10 | 0.95 | 0.95 | 0.94 | 15,125 | 0.95 | 0.00 0.00% |
| 01/25/10 | 0.94 | 0.98 | 0.92 | 67,400 | 0.95 | +0.01 +1.06% |
| 01/22/10 | 0.89 | 0.95 | 0.88 | 46,825 | 0.94 | +0.05 +5.62% |
| 01/21/10 | 0.85 | 0.89 | 0.85 | 13,900 | 0.89 | -0.06 -6.32% |
| 01/20/10 | 0.95 | 0.95 | 0.95 | 0 | 0.95 | 0.00 0.00% |
| 01/19/10 | 0.90 | 0.95 | 0.85 | 27,500 | 0.95 | -0.03 -3.06% |
| 01/18/10 | 0.98 | 0.98 | 0.98 | 0 | 0.98 | 0.00 0.00% |
| 01/15/10 | 0.87 | 0.98 | 0.87 | 1,500 | 0.98 | +0.07 +7.69% |
| 01/14/10 | 0.98 | 0.98 | 0.91 | 7,425 | 0.91 | +0.01 +1.11% |
| 01/13/10 | 0.90 | 0.90 | 0.85 | 20,405 | 0.90 | 0.00 0.00% |
| 01/12/10 | 0.95 | 0.95 | 0.90 | 4,520 | 0.90 | -0.05 -5.26% |
| 01/11/10 | 0.83 | 0.95 | 0.83 | 3,500 | 0.95 | 0.00 0.00% |
| 01/08/10 | 0.99 | 0.99 | 0.85 | 19,250 | 0.95 | +0.05 +5.56% |
| 01/07/10 | 0.86 | 0.99 | 0.86 | 23,700 | 0.90 | +0.03 +3.45% |
| 01/06/10 | 0.90 | 0.90 | 0.85 | 42,870 | 0.87 | -0.04 -4.40% |
| 01/05/10 | 0.91 | 0.95 | 0.90 | 9,015 | 0.91 | -0.05 -5.21% |
| 01/04/10 | 0.96 | 0.96 | 0.96 | 750 | 0.96 | +0.06 +6.67% |
| 01/01/10 | 0.90 | 0.90 | 0.90 | 0 | 0.90 | 0.00 0.00% |
| 12/31/09 | 1.00 | 1.00 | 0.90 | 43,500 | 0.90 | -0.10 -10.00% |
| 12/30/09 | 1.01 | 1.01 | 0.86 | 40,260 | 1.00 | -0.01 -0.99% |
| 12/29/09 | 1.00 | 1.01 | 0.99 | 3,919 | 1.01 | 0.00 0.00% |
| 12/28/09 | 1.00 | 1.01 | 1.00 | 63,100 | 1.01 | +0.01 +1.00% |
| 12/25/09 | 0.99 | 1.01 | 0.99 | 37,400 | 1.00 | 0.00 0.00% |
| 12/24/09 | 0.99 | 1.01 | 0.99 | 37,400 | 1.00 | +0.04 +4.17% |
| 12/23/09 | 1.00 | 1.00 | 0.92 | 103,420 | 0.96 | +0.02 +2.13% |
| 12/22/09 | 0.96 | 1.00 | 0.92 | 83,000 | 0.94 | +0.02 +2.17% |
| 12/21/09 | 0.98 | 1.00 | 0.92 | 40,150 | 0.92 | -0.06 -6.12% |
| 12/18/09 | 1.00 | 1.01 | 0.94 | 45,800 | 0.98 | -0.01 -1.01% |
| 12/17/09 | 0.99 | 1.00 | 0.95 | 45,800 | 0.99 | +0.03 +3.13% |
| 12/16/09 | 0.99 | 1.01 | 0.96 | 40,200 | 0.96 | -0.04 -4.00% |
| 12/15/09 | 1.00 | 1.00 | 0.81 | 30,200 | 1.00 | 0.00 0.00% |
| 12/14/09 | 1.00 | 1.01 | 0.99 | 26,900 | 1.00 | +0.01 +1.01% |
| 12/11/09 | 0.96 | 1.01 | 0.96 | 52,000 | 0.99 | +0.02 +2.06% |
| 12/10/09 | 1.00 | 1.01 | 0.95 | 45,804 | 0.97 | -0.03 -3.00% |
| 12/09/09 | 1.00 | 1.01 | 0.98 | 58,146 | 1.00 | 0.00 0.00% |
| 12/08/09 | 0.80 | 1.00 | 0.80 | 20,000 | 1.00 | 0.00 0.00% |
| 12/07/09 | 1.00 | 1.02 | 0.95 | 57,400 | 1.00 | -0.01 -0.99% |
| 12/04/09 | 1.01 | 1.04 | 1.00 | 50,852 | 1.01 | -0.03 -2.88% |
| 12/03/09 | 1.01 | 1.04 | 1.00 | 33,300 | 1.04 | +0.04 +4.00% |
| 12/02/09 | 1.00 | 1.03 | 1.00 | 16,600 | 1.00 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
