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

Psyched Wellness Ltd (OP: PSYCF )

0.0570 -0.0049 (-7.92%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 3, 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 (%)
Nov 30, 2022 0.0704 0.0709 0.0616 0.0709 45,000 -0.00(-1.53%)
Nov 29, 2022 0.0720 0.0720 0.0720 0.0720 1,500 -0.00(-0.55%)
Nov 28, 2022 0.0724 0.0731 0.0661 0.0724 1,300 +0.00(+6.31%)
Nov 23, 2022 0.0681 0 -0.00(-2.30%)
Nov 22, 2022 0.0730 0.0797 0.0697 0.0697 2,310 -0.00(-2.52%)
Nov 21, 2022 0.0724 0.0800 0.0715 0.0715 5,539 -0.01(-10.63%)
Nov 18, 2022 0.0700 0.0800 0.0700 0.0800 2,200 +0.01(+21.21%)
Nov 16, 2022 0.0660 0 -0.00(-5.71%)
Nov 15, 2022 0.0671 0.0700 0.0671 0.0700 7,471 -0.00(-1.27%)
Nov 14, 2022 0.0709 0.0709 0.0709 0.0709 6,500 -0.01(-10.59%)
Nov 11, 2022 0.0793 0.0793 0.0793 0.0793 500 +0.00(+5.59%)
Nov 10, 2022 0.0740 0.0766 0.0700 0.0751 192,110 +0.01(+8.84%)
Nov 09, 2022 0.0780 0.0780 0.0690 0.0690 8,480 -0.01(-13.64%)
Nov 08, 2022 0.0722 0.0799 0.0638 0.0799 189,031 +0.02(+35.42%)
Nov 07, 2022 0.0531 0.0642 0.0531 0.0590 14,472 -0.01(-8.10%)
Nov 04, 2022 0.0594 0.0642 0.0590 0.0642 25,964 +0.01(+8.81%)
Nov 03, 2022 0.0662 0.0662 0.0583 0.0590 21,581 -0.01(-11.54%)
Nov 02, 2022 0.0605 0.0667 0.0580 0.0667 64,110 +0.00(+4.38%)
Nov 01, 2022 0.0602 0.0639 0.0602 0.0639 3,739 -0.00(-3.18%)
Oct 31, 2022 0.0581 0.0660 0.0580 0.0660 22,664 -0.01(-10.45%)
Oct 28, 2022 0.0580 0.0737 0.0580 0.0737 15,440 +0.01(+10.49%)
Oct 27, 2022 0.0667 0.0667 0.0667 0.0667 2,100 +0.00(+4.38%)
Oct 26, 2022 0.0749 0.0749 0.0600 0.0639 133,649 -0.01(-14.23%)
Oct 25, 2022 0.0720 0.0745 0.0720 0.0745 1,715 +0.01(+9.56%)
Oct 24, 2022 0.0670 0.0740 0.0643 0.0680 17,185 -0.00(-0.29%)
Oct 21, 2022 0.0710 0.0710 0.0623 0.0682 4,215 +0.00(+0.44%)
Oct 20, 2022 0.0680 0.0680 0.0650 0.0679 26,580 -0.00(-1.74%)
Oct 19, 2022 0.0705 0.0726 0.0691 0.0691 28,820 -0.00(-1.43%)
Oct 18, 2022 0.0701 0.0701 0.0701 0.0701 2,000 +0.00(+3.09%)
Oct 17, 2022 0.0677 0.0680 0.0677 0.0680 2,575 -0.01(-9.33%)
Oct 14, 2022 0.0750 0.0750 0.0740 0.0750 15,000 +0.00(+5.63%)
Oct 13, 2022 0.0705 0.0840 0.0703 0.0710 108,047 -0.01(-15.78%)
Oct 12, 2022 0.0800 0.0845 0.0710 0.0843 135,937 +0.00(+5.37%)
Oct 11, 2022 0.0665 0.0900 0.0665 0.0800 111,640 +0.00(+1.39%)
Oct 10, 2022 0.0794 0.0794 0.0789 0.0789 1,100 -0.00(-1.38%)
Oct 07, 2022 0.0800 0.0800 0.0800 0.0800 15,994 -0.00(-5.66%)
Oct 06, 2022 0.0900 0.0913 0.0763 0.0848 95,800 -0.01(-5.78%)
Oct 05, 2022 0.0900 0.0900 0.0900 0.0900 250 +0.01(+7.66%)
Oct 04, 2022 0.0750 0.0836 0.0740 0.0836 176,044 +0.01(+14.05%)
Oct 03, 2022 0.0652 0.0782 0.0652 0.0733 20,831 +0.01(+18.23%)
Sep 29, 2022 0.0620 5,000 -0.01(-17.33%)
Sep 28, 2022 0.0751 0.0818 0.0687 0.0750 13,290 -0.01(-6.25%)
Sep 27, 2022 0.0780 0.0800 0.0780 0.0800 2,000 +0.00(+0.13%)
Sep 26, 2022 0.0814 0.0814 0.0705 0.0799 37,773 +0.00(+4.86%)
Sep 23, 2022 0.0821 0.0827 0.0758 0.0762 13,209 -0.01(-15.33%)
Sep 22, 2022 0.0780 0.0900 0.0780 0.0900 35,485 +0.01(+6.64%)
Sep 21, 2022 0.0848 0.0848 0.0844 0.0844 10,225 -0.01(-8.16%)
Sep 20, 2022 0.0919 0.0919 0.0919 0.0919 10,000 +0.01(+6.86%)
Sep 19, 2022 0.0780 0.0927 0.0780 0.0860 50,200 -0.01(-11.52%)
Sep 16, 2022 0.0830 0.0972 0.0830 0.0972 13,030 +0.00(+0.00%)
Sep 15, 2022 0.0870 0.0972 0.0870 0.0972 1,927 +0.00(+0.73%)
Sep 14, 2022 0.0900 0.0965 0.0900 0.0965 37,461 +0.01(+7.22%)
Sep 13, 2022 0.1005 0.1005 0.0900 0.0900 19,795 +0.00(+0.00%)
Sep 12, 2022 0.1100 0.1100 0.0900 0.0900 41,378 -0.01(-5.26%)
Sep 09, 2022 0.1000 0.1000 0.0950 0.0950 1,430 -0.00(-4.90%)
Sep 08, 2022 0.0999 0.0999 0.0999 0.0999 350 -0.00(-0.79%)
Sep 07, 2022 0.0900 0.1007 0.0900 0.1007 35,606 +0.01(+5.78%)
Sep 02, 2022 0.0952 0 -0.00(-1.55%)
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.