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

Psyched Wellness Ltd (OP: PSYCF )

0.0570 UNCHANGED
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 (%)
Jul 30, 2021 0.1600 0.1771 0.1599 0.1655 244,445 +0.00(+2.99%)
Jul 29, 2021 0.1614 0.1654 0.1600 0.1607 17,764 +0.01(+3.81%)
Jul 28, 2021 0.1583 0.1642 0.1548 0.1548 37,735 -0.00(-2.21%)
Jul 27, 2021 0.1680 0.1732 0.1534 0.1583 148,814 -0.00(-1.06%)
Jul 26, 2021 0.1500 0.1680 0.1500 0.1600 288,287 +0.00(+1.27%)
Jul 23, 2021 0.1660 0.1689 0.1574 0.1580 101,922 -0.01(-5.56%)
Jul 22, 2021 0.1630 0.1777 0.1500 0.1673 324,953 +0.01(+3.40%)
Jul 21, 2021 0.1701 0.1725 0.1618 0.1618 78,635 -0.01(-5.44%)
Jul 20, 2021 0.1510 0.1744 0.1510 0.1711 110,829 +0.00(+1.24%)
Jul 19, 2021 0.1606 0.1736 0.1511 0.1690 133,332 +0.01(+4.00%)
Jul 16, 2021 0.1620 0.1668 0.1575 0.1625 77,847 -0.00(-0.61%)
Jul 15, 2021 0.1712 0.1712 0.1577 0.1635 73,274 -0.01(-4.50%)
Jul 14, 2021 0.1600 0.1712 0.1555 0.1712 98,680 +0.01(+3.51%)
Jul 13, 2021 0.1710 0.1795 0.1598 0.1654 122,211 -0.01(-3.89%)
Jul 12, 2021 0.1700 0.1772 0.1600 0.1721 125,550 +0.01(+4.30%)
Jul 09, 2021 0.1855 0.1893 0.1650 0.1650 219,964 -0.01(-5.34%)
Jul 08, 2021 0.1960 0.1960 0.1720 0.1743 124,609 -0.00(-2.52%)
Jul 07, 2021 0.2000 0.2000 0.1778 0.1788 125,068 -0.02(-8.45%)
Jul 06, 2021 0.2057 0.2057 0.1900 0.1953 102,754 -0.01(-5.65%)
Jul 02, 2021 0.1899 0.2106 0.1890 0.2070 84,512 +0.02(+8.95%)
Jul 01, 2021 0.1952 0.2149 0.1797 0.1900 115,220 -0.01(-3.06%)
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%)
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.