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 (%)
Dec 31, 2021 0.0915 0.0990 0.0901 0.0933 93,688 -0.00(-1.27%)
Dec 30, 2021 0.0957 0.1049 0.0821 0.0945 156,017 +0.00(+5.00%)
Dec 29, 2021 0.0895 0.0900 0.0814 0.0900 70,781 +0.00(+0.11%)
Dec 28, 2021 0.1000 0.1000 0.0809 0.0899 115,996 -0.01(-10.10%)
Dec 27, 2021 0.0981 0.1066 0.0845 0.1000 53,150 +0.01(+5.93%)
Dec 23, 2021 0.0828 0.0950 0.0828 0.0944 247,565 +0.01(+15.97%)
Dec 22, 2021 0.0893 0.0897 0.0814 0.0814 47,879 -0.01(-6.44%)
Dec 21, 2021 0.0780 0.0900 0.0758 0.0870 336,870 +0.00(+4.82%)
Dec 20, 2021 0.0800 0.0890 0.0771 0.0830 174,345 -0.00(-2.35%)
Dec 17, 2021 0.0850 0.0899 0.0830 0.0850 134,697 -0.00(-1.73%)
Dec 16, 2021 0.0951 0.1012 0.0865 0.0865 61,836 -0.00(-1.82%)
Dec 15, 2021 0.0835 0.0950 0.0740 0.0881 272,859 -0.00(-4.03%)
Dec 14, 2021 0.0975 0.1020 0.0895 0.0918 62,680 -0.01(-10.00%)
Dec 13, 2021 0.0964 0.1020 0.0964 0.1020 169,970 +0.00(+1.49%)
Dec 10, 2021 0.1047 0.1074 0.0985 0.1005 83,167 +0.00(+2.66%)
Dec 09, 2021 0.0941 0.0990 0.0941 0.0979 64,673 -0.00(-0.31%)
Dec 08, 2021 0.1193 0.1193 0.0943 0.0982 233,212 -0.01(-8.48%)
Dec 07, 2021 0.1115 0.1115 0.0975 0.1073 124,889 +0.00(+3.37%)
Dec 06, 2021 0.1030 0.1118 0.0965 0.1038 232,816 -0.01(-6.99%)
Dec 03, 2021 0.1250 0.1250 0.1090 0.1116 61,486 -0.01(-7.00%)
Dec 02, 2021 0.1099 0.1236 0.1040 0.1200 91,919 +0.01(+12.25%)
Dec 01, 2021 0.1319 0.1387 0.1000 0.1069 296,069 -0.01(-7.61%)
Nov 30, 2021 0.1134 0.1186 0.1100 0.1157 76,127 -0.00(-1.62%)
Nov 29, 2021 0.1202 0.1262 0.1030 0.1176 72,945 -0.01(-6.67%)
Nov 26, 2021 0.1211 0.1265 0.1164 0.1260 29,421 -0.00(-0.87%)
Nov 24, 2021 0.1324 0.1346 0.1250 0.1271 107,340 +0.00(+1.27%)
Nov 23, 2021 0.1343 0.1344 0.1255 0.1255 136,034 -0.00(-3.46%)
Nov 22, 2021 0.1387 0.1387 0.1256 0.1300 207,242 -0.01(-4.34%)
Nov 19, 2021 0.1265 0.1470 0.1216 0.1359 87,603 +0.01(+4.22%)
Nov 18, 2021 0.1544 0.1304 0.1304 0.1304 99,717 -0.01(-8.36%)
Nov 17, 2021 0.1460 0.1519 0.1412 0.1423 157,844 -0.00(-2.93%)
Nov 16, 2021 0.1507 0.1563 0.1466 0.1466 47,710 -0.00(-0.27%)
Nov 15, 2021 0.1540 0.1690 0.1428 0.1470 155,598 -0.01(-3.92%)
Nov 12, 2021 0.1439 0.1530 0.1425 0.1530 61,162 +0.01(+6.25%)
Nov 11, 2021 0.1625 0.1625 0.1440 0.1440 133,042 -0.01(-8.86%)
Nov 10, 2021 0.1600 0.1580 0.1580 44,881 +0.00(+0.64%)
Nov 09, 2021 0.1403 0.1680 0.1403 0.1570 69,482 -0.00(-0.63%)
Nov 08, 2021 0.1350 0.1722 0.1280 0.1580 610,464 +0.02(+17.04%)
Nov 05, 2021 0.1250 0.1448 0.1250 0.1350 162,075 -0.01(-3.64%)
Nov 04, 2021 0.1441 0.1549 0.1362 0.1401 99,730 -0.01(-6.60%)
Nov 03, 2021 0.1309 0.1534 0.1309 0.1500 60,279 +0.01(+8.77%)
Nov 02, 2021 0.1568 0.1568 0.1358 0.1379 53,077 -0.01(-3.57%)
Nov 01, 2021 0.1287 0.1542 0.1361 0.1430 82,009 +0.01(+5.07%)
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%)
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.