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, 2023 0.0350 0.0412 0.0350 0.0402 11,260 +0.00(+3.61%)
Nov 29, 2023 0.0377 0.0388 0.0377 0.0388 15,120 -0.00(-3.00%)
Nov 28, 2023 0.0353 0.0404 0.0353 0.0400 39,770 -0.00(-8.05%)
Nov 27, 2023 0.0333 0.0440 0.0333 0.0435 38,397 +0.00(+5.58%)
Nov 24, 2023 0.0411 0.0412 0.0365 0.0412 38,946 -0.00(-0.48%)
Nov 22, 2023 0.0351 0.0414 0.0351 0.0414 1,650 -0.00(-2.59%)
Nov 21, 2023 0.0420 0.0425 0.0390 0.0425 2,655 +0.00(+4.94%)
Nov 20, 2023 0.0360 0.0405 0.0360 0.0405 1,650 -0.00(-3.11%)
Nov 15, 2023 0.0418 10 +0.00(+4.50%)
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 1,190 +0.00(+0.00%)
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 329 -0.00(-1.96%)
Nov 10, 2023 0.0350 0.0408 0.0350 0.0408 7,620 +0.01(+16.57%)
Nov 09, 2023 0.0396 0.0396 0.0350 0.0350 2,986 -0.00(-11.84%)
Nov 08, 2023 0.0397 0.0397 0.0397 0.0397 1,675 +0.00(+9.97%)
Nov 07, 2023 0.0361 0.0361 0.0361 0.0361 3,020 +0.00(+3.14%)
Nov 06, 2023 0.0350 0.0350 0.0350 0.0350 1,010 -0.01(-16.86%)
Nov 03, 2023 0.0387 0.0421 0.0387 0.0421 4,535 -0.00(-6.44%)
Nov 02, 2023 0.0350 0.0450 0.0350 0.0450 44,874 +0.00(+12.50%)
Nov 01, 2023 0.0425 0.0425 0.0400 0.0400 18,010 +0.00(+11.11%)
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%)
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.