Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyched Wellness Ltd (OP: PSYCF )

0.0580 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1426 0.1470 0.1285 0.1361 91,912 -0.01(-4.49%)
Oct 28, 2021 0.1434 0.1500 0.1362 0.1425 13,049 -0.00(-1.72%)
Oct 27, 2021 0.1260 0.1539 0.1338 0.1450 86,400 +0.00(+0.00%)
Oct 26, 2021 0.1432 0.1450 71,404 +0.00(+0.00%)
Oct 25, 2021 0.1500 0.1611 0.1445 0.1450 255,931 -0.00(-0.68%)
Oct 22, 2021 0.1500 0.1500 0.1340 0.1460 68,294 +0.01(+6.26%)
Oct 21, 2021 0.1378 0.1392 0.1264 0.1374 106,746 +0.00(+2.69%)
Oct 20, 2021 0.1401 0.1401 0.1334 0.1338 97,318 -0.01(-5.24%)
Oct 19, 2021 0.1242 0.1412 0.1242 0.1412 66,828 +0.02(+13.50%)
Oct 18, 2021 0.1210 0.1300 0.1207 0.1244 79,014 -0.00(-1.03%)
Oct 15, 2021 0.1168 0.1257 0.1168 0.1257 15,799 +0.00(+2.20%)
Oct 14, 2021 0.1082 0.1257 0.1082 0.1230 90,953 -0.00(-1.36%)
Oct 13, 2021 0.1024 0.1247 0.1024 0.1247 133,410 +0.01(+8.43%)
Oct 12, 2021 0.1150 0.1214 0.1121 0.1150 86,922 +0.01(+9.21%)
Oct 11, 2021 0.1159 0.1223 0.1035 0.1053 81,272 -0.00(-4.27%)
Oct 08, 2021 0.1124 0.1136 0.1038 0.1100 62,402 -0.01(-5.66%)
Oct 07, 2021 0.1041 0.1167 0.0949 0.1166 331,321 +0.01(+8.16%)
Oct 06, 2021 0.1069 0.1079 0.0920 0.1078 398,800 +0.00(+4.76%)
Oct 05, 2021 0.1160 0.1170 0.1020 0.1029 145,707 -0.01(-9.50%)
Oct 04, 2021 0.1199 0.1260 0.1080 0.1137 47,627 -0.01(-7.86%)
Oct 01, 2021 0.1199 0.1234 0.1101 0.1234 27,070 +0.01(+5.29%)
Sep 30, 2021 0.1090 0.1237 0.1090 0.1172 25,231 +0.00(+1.74%)
Sep 29, 2021 0.1170 0.1191 0.1131 0.1152 68,686 -0.00(-2.21%)
Sep 28, 2021 0.1150 0.1276 0.1150 0.1178 64,852 -0.01(-5.46%)
Sep 27, 2021 0.1270 0.1354 0.1200 0.1246 239,653 -0.00(-2.66%)
Sep 24, 2021 0.1396 0.1396 0.1255 0.1280 194,594 -0.01(-7.91%)
Sep 23, 2021 0.1290 0.1400 0.1290 0.1390 197,975 +0.01(+7.42%)
Sep 22, 2021 0.1384 0.1384 0.1275 0.1294 62,996 -0.00(-3.14%)
Sep 21, 2021 0.1332 0.1336 0.1292 0.1336 45,614 +0.00(+1.98%)
Sep 20, 2021 0.1399 0.1500 0.1272 0.1310 71,743 -0.00(-2.31%)
Sep 17, 2021 0.1500 0.1500 0.1286 0.1341 87,149 +0.01(+3.95%)
Sep 16, 2021 0.1297 0.1347 0.1290 0.1290 32,050 -0.01(-5.98%)
Sep 15, 2021 0.1300 0.1372 0.1220 0.1372 44,136 +0.01(+5.54%)
Sep 14, 2021 0.1296 0.1391 0.1224 0.1300 185,757 +0.00(+0.15%)
Sep 13, 2021 0.1245 0.1344 0.1199 0.1298 257,316 -0.01(-3.78%)
Sep 10, 2021 0.1350 0.1401 0.1299 0.1349 66,229 +0.00(+0.60%)
Sep 09, 2021 0.1450 0.1450 0.1298 0.1341 66,986 -0.00(-2.83%)
Sep 08, 2021 0.1550 0.1550 0.1273 0.1380 120,927 +0.00(+0.73%)
Sep 07, 2021 0.1360 0.1500 0.1304 0.1370 60,553 -0.01(-4.99%)
Sep 03, 2021 0.1411 0.1500 0.1335 0.1442 67,626 +0.00(+2.63%)
Sep 02, 2021 0.1430 0.1526 0.1400 0.1405 73,271 -0.00(-1.75%)
Sep 01, 2021 0.1417 0.1447 0.1400 0.1430 23,913 +0.00(+0.85%)
Aug 31, 2021 0.1514 0.1626 0.1372 0.1418 108,833 +0.00(+0.35%)
Aug 30, 2021 0.1671 0.1671 0.1413 0.1413 102,907 -0.01(-8.84%)
Aug 27, 2021 0.1557 0.1582 0.1501 0.1550 25,685 -0.00(-1.96%)
Aug 26, 2021 0.1500 0.1622 0.1432 0.1581 58,935 +0.01(+5.40%)
Aug 25, 2021 0.1552 0.1552 0.1500 0.1500 101,585 -0.01(-5.84%)
Aug 24, 2021 0.1635 0.1635 0.1541 0.1593 22,742 -0.00(-1.42%)
Aug 23, 2021 0.1550 0.1699 0.1520 0.1616 89,071 +0.01(+6.32%)
Aug 20, 2021 0.1500 0.1525 0.1500 0.1520 51,805 -0.00(-0.33%)
Aug 19, 2021 0.1552 0.1600 0.1521 0.1525 235,426 -0.01(-3.60%)
Aug 18, 2021 0.1635 0.1673 0.1526 0.1582 46,038 -0.00(-0.50%)
Aug 17, 2021 0.1497 0.1590 0.1446 0.1590 20,211 +0.01(+4.40%)
Aug 16, 2021 0.1529 0.1571 0.1454 0.1523 95,854 -0.00(-0.59%)
Aug 13, 2021 0.1511 0.1567 0.1490 0.1532 78,041 -0.00(-1.86%)
Aug 12, 2021 0.1554 0.1600 0.1511 0.1561 61,556 -0.00(-2.86%)
Aug 11, 2021 0.1598 0.1616 0.1549 0.1607 14,273 +0.00(+1.20%)
Aug 10, 2021 0.1700 0.1700 0.1560 0.1588 119,713 -0.01(-5.31%)
Aug 09, 2021 0.1486 0.1680 0.1486 0.1677 33,952 +0.00(+2.13%)
Aug 06, 2021 0.1620 0.1755 0.1592 0.1642 17,446 -0.01(-7.70%)
Aug 05, 2021 0.1760 0.1950 0.1595 0.1779 51,508 +0.01(+4.65%)
Aug 04, 2021 0.1611 0.1809 0.1611 0.1700 20,785 -0.00(-1.51%)
Aug 03, 2021 0.1761 0.1890 0.1631 0.1726 116,832 -0.00(-1.71%)
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.