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

Psyched Wellness Ltd (OP: PSYCF )

0.0673 +0.0002 (+0.30%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 10, 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 (%)
Jun 30, 2021 0.2090 0.2090 0.1851 0.1960 71,603 +0.01(+3.70%)
Jun 29, 2021 0.1931 0.1977 0.1838 0.1890 80,700 -0.00(-0.94%)
Jun 28, 2021 0.1699 0.1915 0.1650 0.1908 165,143 +0.02(+12.24%)
Jun 25, 2021 0.1890 0.1890 0.1690 0.1700 195,646 -0.00(-2.30%)
Jun 24, 2021 0.2000 0.2000 0.1740 0.1740 90,419 -0.00(-2.58%)
Jun 23, 2021 0.1929 0.1967 0.1750 0.1786 163,325 -0.01(-5.00%)
Jun 22, 2021 0.2098 0.2098 0.1850 0.1880 282,325 -0.01(-6.00%)
Jun 21, 2021 0.2157 0.2157 0.1948 0.2000 330,304 -0.01(-6.63%)
Jun 18, 2021 0.2125 0.2350 0.2125 0.2142 59,234 -0.01(-3.99%)
Jun 17, 2021 0.2530 0.2530 0.2076 0.2231 154,733 -0.02(-9.20%)
Jun 16, 2021 0.2388 0.2458 0.2261 0.2457 75,229 +0.01(+2.38%)
Jun 15, 2021 0.2580 0.2580 0.2400 0.2400 110,613 +0.00(+1.27%)
Jun 14, 2021 0.2274 0.2375 0.2202 0.2370 117,560 +0.01(+4.77%)
Jun 11, 2021 0.2600 0.2600 0.2262 0.2262 105,147 -0.02(-8.75%)
Jun 10, 2021 0.2398 0.2564 0.2213 0.2479 185,990 +0.02(+8.25%)
Jun 09, 2021 0.2300 0.2453 0.2225 0.2290 134,348 -0.01(-4.50%)
Jun 08, 2021 0.2367 0.2479 0.2180 0.2398 253,934 -0.00(-1.32%)
Jun 07, 2021 0.2533 0.2600 0.2430 0.2430 139,455 +0.00(+0.41%)
Jun 04, 2021 0.2600 0.2600 0.2400 0.2420 63,221 -0.01(-4.61%)
Jun 03, 2021 0.2160 0.2537 0.2160 0.2537 105,820 +0.02(+9.17%)
Jun 02, 2021 0.2401 0.2428 0.2269 0.2324 53,662 -0.01(-3.21%)
Jun 01, 2021 0.2495 0.2500 0.2173 0.2401 127,566 +0.00(+1.48%)
May 28, 2021 0.2385 0.2419 0.2208 0.2366 42,209 -0.01(-2.91%)
May 27, 2021 0.2450 0.2499 0.2230 0.2437 143,201 -0.00(-1.54%)
May 26, 2021 0.2154 0.2550 0.2092 0.2475 95,436 +0.03(+14.21%)
May 25, 2021 0.2270 0.2580 0.2167 0.2167 140,015 +0.00(+0.32%)
May 24, 2021 0.2400 0.2650 0.2160 0.2160 61,020 -0.02(-9.24%)
May 21, 2021 0.2610 0.2610 0.2277 0.2380 232,759 -0.00(-0.83%)
May 20, 2021 0.1935 0.2400 0.1870 0.2400 334,620 +0.04(+19.34%)
May 19, 2021 0.2111 0.2159 0.2010 0.2011 75,346 -0.02(-7.07%)
May 18, 2021 0.2172 0.2295 0.2107 0.2164 52,154 -0.00(-1.59%)
May 17, 2021 0.2400 0.2400 0.2073 0.2199 127,826 +0.01(+6.70%)
May 14, 2021 0.1959 0.2164 0.1869 0.2061 203,368 +0.01(+3.05%)
May 13, 2021 0.1935 0.2107 0.1835 0.2000 141,435 +0.00(+0.76%)
May 12, 2021 0.2000 0.2009 0.1900 0.1985 47,208 -0.00(-1.24%)
May 11, 2021 0.2000 0.2059 0.1900 0.2010 251,199 -0.01(-3.04%)
May 10, 2021 0.2100 0.3887 0.2036 0.2073 149,266 -0.01(-4.86%)
May 07, 2021 0.3112 0.3112 0.2124 0.2179 57,318 -0.01(-4.30%)
May 06, 2021 0.2332 0.2495 0.2127 0.2277 195,820 -0.01(-3.88%)
May 05, 2021 0.2247 0.2400 0.2222 0.2369 183,925 +0.02(+7.68%)
May 04, 2021 0.2100 0.3291 0.2100 0.2200 60,108 -0.01(-2.91%)
May 03, 2021 0.2408 0.2408 0.2100 0.2266 71,281 -0.01(-2.71%)
Apr 30, 2021 0.2372 0.2452 0.2157 0.2329 263,800 +0.00(+0.65%)
Apr 29, 2021 0.2311 0.2527 0.2311 0.2314 67,690 -0.01(-3.14%)
Apr 28, 2021 0.2250 0.2549 0.2250 0.2389 148,399 +0.01(+4.41%)
Apr 27, 2021 0.3500 0.3500 0.2063 0.2288 186,231 -0.02(-8.48%)
Apr 26, 2021 0.2700 0.3500 0.2468 0.2500 645,070 -0.02(-7.06%)
Apr 23, 2021 0.2425 0.2700 0.2010 0.2690 593,000 +0.06(+29.08%)
Apr 22, 2021 0.2381 0.2381 0.1871 0.2084 110,910 +0.02(+8.49%)
Apr 21, 2021 0.1550 0.1970 0.1550 0.1921 117,007 +0.01(+5.26%)
Apr 20, 2021 0.1981 0.1981 0.1766 0.1825 309,558 -0.01(-7.45%)
Apr 19, 2021 0.2100 0.2100 0.1840 0.1972 321,267 -0.00(-1.69%)
Apr 16, 2021 0.2005 0.2097 0.1907 0.2006 164,900 -0.01(-2.86%)
Apr 15, 2021 0.1998 0.2123 0.1967 0.2065 97,508 +0.01(+2.79%)
Apr 14, 2021 0.2000 0.2104 0.1960 0.2009 451,767 -0.01(-3.13%)
Apr 13, 2021 0.2775 0.2775 0.2020 0.2074 117,469 -0.01(-3.08%)
Apr 12, 2021 0.2125 0.2300 0.2125 0.2140 169,850 -0.01(-2.73%)
Apr 09, 2021 0.2333 0.2333 0.2150 0.2200 175,500 +0.00(+0.00%)
Apr 08, 2021 0.2289 0.2313 0.2200 0.2200 151,464 +0.00(+0.00%)
Apr 07, 2021 0.2414 0.2414 0.2200 0.2200 240,053 -0.01(-4.35%)
Apr 06, 2021 0.2188 0.2400 0.2188 0.2300 308,513 -0.01(-4.17%)
Apr 05, 2021 0.3008 0.3008 0.2344 0.2400 240,193 -0.01(-4.38%)
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.