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 (%)
Feb 28, 2022 0.0839 0.0839 0.0826 0.0826 1,500 -0.00(-5.49%)
Feb 25, 2022 0.0874 0.0874 0.0872 0.0874 3,800 +0.00(+4.42%)
Feb 24, 2022 0.0806 0.0872 0.0767 0.0837 104,736 -0.01(-10.39%)
Feb 23, 2022 0.0946 0.1000 0.0897 0.0934 79,561 -0.01(-5.37%)
Feb 22, 2022 0.1050 0.1050 0.0890 0.0987 62,606 +0.01(+6.93%)
Feb 18, 2022 0.0923 0 -0.00(-4.45%)
Feb 17, 2022 0.1044 0.1050 0.0966 0.0966 48,190 -0.00(-3.69%)
Feb 16, 2022 0.1050 0.1053 0.0901 0.1003 132,244 +0.01(+11.44%)
Feb 15, 2022 0.0900 0.1035 0.0870 0.0900 97,065 -0.00(-1.21%)
Feb 14, 2022 0.0801 0.0911 0.0730 0.0911 98,507 +0.01(+13.87%)
Feb 11, 2022 0.0872 0.0872 0.0786 0.0800 6,446 +0.00(+2.43%)
Feb 10, 2022 0.0883 0.0883 0.0781 0.0781 63,423 -0.01(-6.35%)
Feb 09, 2022 0.0800 0.0834 0.0786 0.0834 136,657 +0.00(+2.96%)
Feb 08, 2022 0.0860 0.0860 0.0805 0.0810 64,223 -0.01(-8.37%)
Feb 07, 2022 0.0845 0.0964 0.0835 0.0884 111,979 +0.01(+7.67%)
Feb 04, 2022 0.0800 0.0831 0.0750 0.0821 26,890 +0.00(+4.06%)
Feb 03, 2022 0.0819 0.0789 0.0789 75,601 -0.00(-1.38%)
Feb 02, 2022 0.0840 0.0840 0.0800 0.0800 31,300 -0.01(-8.47%)
Feb 01, 2022 0.0830 0.0919 0.0786 0.0874 102,111 +0.00(+0.11%)
Jan 31, 2022 0.0800 0.0873 0.0781 0.0873 62,025 +0.01(+9.26%)
Jan 28, 2022 0.0827 0.0828 0.0733 0.0799 32,341 -0.00(-3.62%)
Jan 27, 2022 0.0850 0.1048 0.0800 0.0829 178,251 -0.01(-10.18%)
Jan 26, 2022 0.1060 0.1060 0.0923 0.0923 9,520 +0.01(+5.97%)
Jan 25, 2022 0.0792 0.0881 0.0792 0.0871 39,140 +0.00(+4.94%)
Jan 24, 2022 0.0792 0.0830 0.0750 0.0830 91,950 +0.00(+0.00%)
Jan 21, 2022 0.0963 0.0963 0.0830 0.0830 92,484 -0.01(-9.59%)
Jan 20, 2022 0.1088 0.1088 0.0916 0.0918 31,042 -0.01(-12.49%)
Jan 19, 2022 0.1049 0.1100 0.0992 0.1049 13,809 -0.00(-3.41%)
Jan 18, 2022 0.1142 0.1143 0.0860 0.1086 44,900 +0.01(+11.61%)
Jan 14, 2022 0.0973 0 +0.01(+5.99%)
Jan 13, 2022 0.0964 0.1011 0.0914 0.0918 44,648 -0.01(-7.09%)
Jan 12, 2022 0.0985 0.1021 0.0950 0.0988 10,900 +0.01(+5.67%)
Jan 11, 2022 0.0963 0.0967 0.0900 0.0935 20,422 -0.00(-1.99%)
Jan 10, 2022 0.1010 0.1010 0.0840 0.0954 22,213 +0.00(+4.26%)
Jan 07, 2022 0.1050 0.1050 0.0859 0.0915 44,169 +0.00(+0.33%)
Jan 06, 2022 0.0990 0.0990 0.0887 0.0912 73,213 -0.01(-6.94%)
Jan 05, 2022 0.1074 0.1074 0.0980 0.0980 19,925 -0.00(-3.45%)
Jan 04, 2022 0.1090 0.1090 0.1015 0.1015 199,056 +0.00(+2.53%)
Jan 03, 2022 0.0989 0.1040 0.0930 0.0990 14,833 +0.01(+6.11%)
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%)
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.