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

Psyched Wellness Ltd (OP: PSYCF )

0.0550 +0.0034 (+6.59%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 5, 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 31, 2023 0.0356 0.0410 0.0350 0.0360 12,355 -0.00(-5.01%)
Oct 30, 2023 0.0360 0.0379 0.0360 0.0379 34,125 +0.00(+0.53%)
Oct 27, 2023 0.0362 0.0377 0.0356 0.0377 8,365 -0.00(-11.08%)
Oct 26, 2023 0.0424 0.0424 0.0424 0.0424 1,000 +0.00(+6.00%)
Oct 25, 2023 0.0390 0.0400 0.0362 0.0400 171,935 +0.00(+0.76%)
Oct 24, 2023 0.0390 0.0397 0.0390 0.0397 6,010 +0.00(+2.32%)
Oct 23, 2023 0.0406 0.0406 0.0388 0.0388 14,215 -0.01(-11.82%)
Oct 20, 2023 0.0418 0.0440 0.0418 0.0440 8,947 +0.00(+11.68%)
Oct 17, 2023 0.0394 20 -0.00(-1.99%)
Oct 13, 2023 0.0402 5 +0.00(+8.65%)
Oct 12, 2023 0.0424 0.0457 0.0370 0.0370 4,683 -0.01(-14.35%)
Oct 11, 2023 0.0370 0.0432 0.0370 0.0432 35,280 -0.00(-1.14%)
Oct 10, 2023 0.0456 0.0471 0.0413 0.0437 24,535 +0.01(+17.79%)
Oct 09, 2023 0.0371 0.0371 0.0371 0.0371 140 -0.00(-5.36%)
Oct 04, 2023 0.0392 50 -0.00(-7.55%)
Oct 02, 2023 0.0424 30 -0.00(-6.19%)
Sep 29, 2023 0.0400 0.0452 0.0400 0.0452 2,290 +0.00(+3.91%)
Sep 28, 2023 0.0418 0.0435 0.0418 0.0435 1,425 +0.00(+2.11%)
Sep 27, 2023 0.0370 0.0490 0.0370 0.0426 48,143 +0.00(+9.23%)
Sep 26, 2023 0.0541 0.0543 0.0370 0.0390 284,716 -0.01(-22.00%)
Sep 25, 2023 0.0370 0.0500 0.0370 0.0500 640 +0.01(+13.64%)
Sep 22, 2023 0.0500 0.0500 0.0440 0.0440 13,250 -0.00(-3.08%)
Sep 21, 2023 0.0446 0.0500 0.0446 0.0454 33,488 -0.00(-9.20%)
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 19,030 +0.00(+3.52%)
Sep 19, 2023 0.0500 0.0500 0.0468 0.0483 12,130 -0.00(-1.23%)
Sep 18, 2023 0.0480 0.0489 0.0480 0.0489 5,499 -0.00(-0.61%)
Sep 14, 2023 0.0492 60 +0.00(+9.33%)
Sep 13, 2023 0.0430 0.0450 0.0394 0.0450 171,256 -0.01(-10.00%)
Sep 12, 2023 0.0515 0.0570 0.0436 0.0500 119,375 -0.01(-17.22%)
Sep 11, 2023 0.0586 0.0604 0.0586 0.0604 5,838 +0.00(+5.96%)
Sep 08, 2023 0.0570 0.0605 0.0570 0.0570 12,229 -0.00(-0.18%)
Sep 07, 2023 0.0571 0.0571 0.0571 0.0571 4,345 -0.01(-9.94%)
Sep 06, 2023 0.0634 0.0634 0.0630 0.0634 5,710 +0.00(+5.49%)
Sep 05, 2023 0.0601 0.0601 0.0601 0.0601 3,100 -0.01(-10.30%)
Sep 01, 2023 0.0490 0.0670 0.0490 0.0670 120,650 +0.02(+52.97%)
Aug 30, 2023 0.0438 95 +0.00(+2.10%)
Aug 29, 2023 0.0437 0.0437 0.0429 0.0429 2,330 -0.00(-1.61%)
Aug 28, 2023 0.0436 0.0436 0.0436 0.0436 310 -0.00(-3.96%)
Aug 25, 2023 0.0457 0.0474 0.0454 0.0454 113,554 +0.00(+4.37%)
Aug 24, 2023 0.0435 0.0435 0.0435 0.0435 700 -0.00(-6.25%)
Aug 23, 2023 0.0490 0.0490 0.0430 0.0464 10,495 +0.01(+16.00%)
Aug 22, 2023 0.0430 0.0430 0.0400 0.0400 12,131 -0.01(-13.04%)
Aug 21, 2023 0.0460 0.0460 0.0460 0.0460 7,025 +0.00(+5.26%)
Aug 18, 2023 0.0437 0.0437 0.0434 0.0437 50,425 +0.00(+0.00%)
Aug 17, 2023 0.0437 0.0437 0.0437 0.0437 30,050 +0.00(+1.39%)
Aug 16, 2023 0.0431 0.0431 0.0431 0.0431 75,535 +0.00(+0.00%)
Aug 15, 2023 0.0430 0.0431 0.0430 0.0431 25,030 -0.00(-2.05%)
Aug 14, 2023 0.0430 0.0466 0.0430 0.0440 141,477 -0.00(-4.35%)
Aug 11, 2023 0.0430 0.0460 0.0430 0.0460 3,070 -0.00(-6.12%)
Aug 09, 2023 0.0490 45 -0.01(-10.91%)
Aug 08, 2023 0.0491 0.0550 0.0491 0.0550 7,520 +0.00(+0.00%)
Aug 07, 2023 0.0500 0.0550 0.0500 0.0550 1,172 +0.01(+19.57%)
Aug 04, 2023 0.0500 0.0500 0.0460 0.0460 60,777 -0.00(-4.37%)
Aug 03, 2023 0.0550 0.0550 0.0451 0.0481 68,670 -0.01(-12.55%)
Aug 02, 2023 0.0440 0.0550 0.0440 0.0550 21,378 +0.00(+10.00%)
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.