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

Psyched Wellness Ltd (OP: PSYCF )

0.0580 -0.0094 (-13.95%)
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 (%)
Jul 29, 2022 0.1166 0.1260 0.1164 0.1220 38,128 +0.00(+3.74%)
Jul 28, 2022 0.1141 0.1220 0.1141 0.1176 33,210 -0.00(-1.42%)
Jul 27, 2022 0.1433 0.1433 0.1187 0.1193 106,560 -0.01(-5.02%)
Jul 26, 2022 0.1190 0.1256 0.1100 0.1256 241,456 +0.01(+13.36%)
Jul 25, 2022 0.1100 0.1139 0.1040 0.1108 190,876 +0.01(+4.82%)
Jul 22, 2022 0.1054 0.1100 0.1032 0.1057 23,449 +0.00(+2.22%)
Jul 21, 2022 0.1046 0.1046 0.0970 0.1034 1,704 -0.00(-0.77%)
Jul 20, 2022 0.0904 0.1110 0.0904 0.1042 23,105 +0.00(+1.46%)
Jul 19, 2022 0.0924 0.1070 0.0907 0.1027 91,400 +0.00(+1.08%)
Jul 18, 2022 0.1070 0.1070 0.0996 0.1016 9,475 +0.00(+0.10%)
Jul 15, 2022 0.1180 0.1180 0.0908 0.1015 174,211 -0.01(-6.19%)
Jul 14, 2022 0.0960 0.1141 0.0960 0.1082 139,627 +0.01(+15.60%)
Jul 13, 2022 0.0940 0.0940 0.0889 0.0936 66,450 +0.00(+2.07%)
Jul 12, 2022 0.0950 0.0950 0.0870 0.0917 149,700 +0.00(+1.44%)
Jul 11, 2022 0.0829 0.0950 0.0802 0.0904 148,788 +0.01(+15.01%)
Jul 08, 2022 0.0786 0.0855 0.0786 0.0786 40,979 -0.01(-6.76%)
Jul 07, 2022 0.0823 0.0855 0.0823 0.0843 37,195 -0.00(-1.40%)
Jul 06, 2022 0.0840 0.0855 0.0840 0.0855 260,990 +0.01(+8.78%)
Jul 05, 2022 0.0651 0.0790 0.0490 0.0786 376,682 +0.02(+31.00%)
Jul 01, 2022 0.0500 0.0623 0.0500 0.0600 10,176 -0.01(-8.26%)
Jun 30, 2022 0.0697 0.0697 0.0570 0.0654 115,409 +0.00(+3.81%)
Jun 29, 2022 0.0600 0.0636 0.0600 0.0630 40,634 +0.00(+5.00%)
Jun 28, 2022 0.0600 0.0660 0.0500 0.0600 36,865 +0.00(+0.00%)
Jun 27, 2022 0.0600 0.0600 0.0600 0.0600 1,177 +0.00(+0.00%)
Jun 24, 2022 0.0660 0.0660 0.0530 0.0600 101,875 +0.00(+0.00%)
Jun 23, 2022 0.0520 0.0600 0.0520 0.0600 30,910 +0.00(+1.35%)
Jun 22, 2022 0.0528 0.0592 0.0510 0.0592 137,039 -0.00(-6.62%)
Jun 21, 2022 0.0703 0.0710 0.0569 0.0634 2,250 -0.00(-5.37%)
Jun 17, 2022 0.0641 0.0670 0.0600 0.0670 2,745 +0.00(+3.08%)
Jun 16, 2022 0.0600 0.0650 0.0600 0.0650 284,390 +0.01(+16.49%)
Jun 15, 2022 0.0700 0.0709 0.0407 0.0558 148,261 -0.01(-20.51%)
Jun 14, 2022 0.0670 0.0734 0.0670 0.0702 3,790 +0.00(+4.78%)
Jun 13, 2022 0.0717 0.0717 0.0670 0.0670 2,485 -0.01(-9.34%)
Jun 10, 2022 0.0739 0.0739 0.0739 0.0739 4,000 -0.00(-0.81%)
Jun 09, 2022 0.0745 0.0745 0.0740 0.0745 20,811 -0.00(-4.24%)
Jun 08, 2022 0.0735 0.0788 0.0700 0.0778 12,913 +0.00(+0.26%)
Jun 07, 2022 0.0744 0.0800 0.0744 0.0776 38,280 +0.00(+2.11%)
Jun 06, 2022 0.0798 0.0798 0.0750 0.0760 30,401 -0.00(-0.78%)
Jun 03, 2022 0.0798 0.0798 0.0720 0.0766 95,594 +0.00(+3.51%)
Jun 02, 2022 0.0740 0.0770 0.0740 0.0740 104,290 +0.00(+0.68%)
Jun 01, 2022 0.0720 0.0769 0.0720 0.0735 15,360 -0.00(-3.92%)
May 31, 2022 0.0730 0.0800 0.0730 0.0765 44,800 +0.01(+9.29%)
May 27, 2022 0.0775 0.0800 0.0700 0.0700 104,283 -0.00(-6.67%)
May 26, 2022 0.0796 0.0796 0.0693 0.0750 21,725 -0.00(-1.57%)
May 25, 2022 0.0788 0.0788 0.0762 0.0762 5,343 -0.01(-6.96%)
May 24, 2022 0.0750 0.0819 0.0688 0.0819 48,740 +0.01(+9.20%)
May 23, 2022 0.0799 0.0799 0.0750 0.0750 3,620 -0.00(-1.32%)
May 20, 2022 0.0770 0.0770 0.0650 0.0760 82,411 -0.01(-6.29%)
May 19, 2022 0.0869 0.0870 0.0811 0.0811 4,940 -0.00(-4.59%)
May 18, 2022 0.0800 0.0850 0.0800 0.0850 13,915 -0.00(-0.12%)
May 17, 2022 0.0802 0.0851 0.0802 0.0851 525 +0.00(+1.31%)
May 16, 2022 0.0950 0.0950 0.0840 0.0840 84,482 -0.00(-1.18%)
May 13, 2022 0.0855 0.0855 0.0820 0.0850 10,133 +0.00(+4.17%)
May 12, 2022 0.0812 0.0816 0.0800 0.0816 119,030 +0.00(+5.15%)
May 11, 2022 0.0703 0.0816 0.0651 0.0776 28,170 +0.00(+4.86%)
May 10, 2022 0.0740 0.0740 0.0686 0.0740 6,322 -0.01(-7.50%)
May 09, 2022 0.0817 0.0850 0.0740 0.0800 157,494 -0.01(-7.83%)
May 06, 2022 0.0850 0.0868 0.0815 0.0868 56,148 +0.00(+5.21%)
May 04, 2022 0.0825 0 -0.00(-4.84%)
May 03, 2022 0.0885 0.0885 0.0867 0.0867 14,540 -0.01(-8.54%)
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.