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 (%)
Sep 29, 2022 0.0620 5,000 -0.01(-17.33%)
Sep 28, 2022 0.0751 0.0818 0.0687 0.0750 13,290 -0.01(-6.25%)
Sep 27, 2022 0.0780 0.0800 0.0780 0.0800 2,000 +0.00(+0.13%)
Sep 26, 2022 0.0814 0.0814 0.0705 0.0799 37,773 +0.00(+4.86%)
Sep 23, 2022 0.0821 0.0827 0.0758 0.0762 13,209 -0.01(-15.33%)
Sep 22, 2022 0.0780 0.0900 0.0780 0.0900 35,485 +0.01(+6.64%)
Sep 21, 2022 0.0848 0.0848 0.0844 0.0844 10,225 -0.01(-8.16%)
Sep 20, 2022 0.0919 0.0919 0.0919 0.0919 10,000 +0.01(+6.86%)
Sep 19, 2022 0.0780 0.0927 0.0780 0.0860 50,200 -0.01(-11.52%)
Sep 16, 2022 0.0830 0.0972 0.0830 0.0972 13,030 +0.00(+0.00%)
Sep 15, 2022 0.0870 0.0972 0.0870 0.0972 1,927 +0.00(+0.73%)
Sep 14, 2022 0.0900 0.0965 0.0900 0.0965 37,461 +0.01(+7.22%)
Sep 13, 2022 0.1005 0.1005 0.0900 0.0900 19,795 +0.00(+0.00%)
Sep 12, 2022 0.1100 0.1100 0.0900 0.0900 41,378 -0.01(-5.26%)
Sep 09, 2022 0.1000 0.1000 0.0950 0.0950 1,430 -0.00(-4.90%)
Sep 08, 2022 0.0999 0.0999 0.0999 0.0999 350 -0.00(-0.79%)
Sep 07, 2022 0.0900 0.1007 0.0900 0.1007 35,606 +0.01(+5.78%)
Sep 02, 2022 0.0952 0 -0.00(-1.55%)
Sep 01, 2022 0.0967 0.0967 0.0967 0.0967 10,064 -0.00(-2.72%)
Aug 31, 2022 0.1034 0.1050 0.0994 0.0994 3,400 -0.00(-3.78%)
Aug 30, 2022 0.0904 0.1049 0.0904 0.1033 50,310 +0.00(+3.30%)
Aug 26, 2022 0.1000 0 -0.00(-1.96%)
Aug 25, 2022 0.0907 0.1020 0.0888 0.1020 36,963 +0.00(+4.72%)
Aug 24, 2022 0.0947 0.0974 0.0947 0.0974 275 +0.00(+0.00%)
Aug 23, 2022 0.0890 0.0974 0.0830 0.0974 4,050 +0.01(+17.35%)
Aug 22, 2022 0.0973 0.0973 0.0830 0.0830 18,880 -0.01(-8.89%)
Aug 19, 2022 0.0950 0.0950 0.0850 0.0911 77,095 -0.01(-9.80%)
Aug 18, 2022 0.1010 0.1010 0.1010 0.1010 5,000 -0.01(-7.93%)
Aug 17, 2022 0.0864 0.1097 0.0864 0.1097 110,454 +0.01(+7.76%)
Aug 16, 2022 0.1094 0.1094 0.0952 0.1018 41,293 -0.01(-5.74%)
Aug 15, 2022 0.1120 0.1135 0.1001 0.1080 23,494 +0.00(+3.05%)
Aug 11, 2022 0.1048 0 -0.01(-10.81%)
Aug 09, 2022 0.1175 0 +0.00(+3.52%)
Aug 08, 2022 0.1060 0.1135 0.1036 0.1135 36,641 +0.00(+0.44%)
Aug 05, 2022 0.1173 0.1200 0.1074 0.1130 39,353 -0.00(-4.16%)
Aug 04, 2022 0.1173 0.1240 0.1130 0.1179 51,027 +0.00(+4.34%)
Aug 03, 2022 0.1100 0.1130 0.1100 0.1130 6,830 +0.00(+3.86%)
Aug 02, 2022 0.1152 0.1152 0.1088 0.1088 23,850 -0.01(-10.82%)
Aug 01, 2022 0.1062 0.1264 0.1062 0.1220 57,345 +0.00(+0.00%)
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%)
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.