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

Psyched Wellness Ltd (OP: PSYCF )

0.0395 -0.0005 (-1.25%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 26, 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 29, 2024 0.0315 0.0315 0.0314 0.0314 17,950 -0.00(-8.19%)
Feb 28, 2024 0.0353 0.0353 0.0342 0.0342 38,420 +0.01(+18.75%)
Feb 26, 2024 0.0288 20 +0.00(+0.00%)
Feb 23, 2024 0.0313 0.0321 0.0288 0.0288 29,519 -0.00(-7.10%)
Feb 22, 2024 0.0318 0.0318 0.0288 0.0310 17,555 -0.00(-6.91%)
Feb 21, 2024 0.0350 0.0350 0.0333 0.0333 6,640 +0.00(+14.83%)
Feb 20, 2024 0.0290 0.0290 0.0290 0.0290 6,270 -0.00(-8.52%)
Feb 16, 2024 0.0287 0.0317 0.0287 0.0317 435 +0.00(+8.56%)
Feb 15, 2024 0.0291 0.0324 0.0291 0.0292 11,230 +0.00(+0.34%)
Feb 14, 2024 0.0307 0.0340 0.0291 0.0291 7,581 -0.00(-6.43%)
Feb 13, 2024 0.0316 0.0316 0.0311 0.0311 3,044 -0.00(-0.64%)
Feb 09, 2024 0.0313 225 -0.00(-0.63%)
Feb 08, 2024 0.0315 0.0315 0.0315 0.0315 2,080 +0.00(+0.96%)
Feb 07, 2024 0.0312 0.0312 0.0312 0.0312 6,215 -0.00(-11.61%)
Feb 06, 2024 0.0430 0.0430 0.0350 0.0353 4,870 +0.00(+11.71%)
Feb 05, 2024 0.0339 0.0339 0.0316 0.0316 3,025 -0.00(-8.67%)
Feb 02, 2024 0.0295 0.0346 0.0295 0.0346 10,205 +0.00(+4.22%)
Jan 31, 2024 0.0332 60 -0.00(-6.48%)
Jan 30, 2024 0.0355 0.0355 0.0355 0.0355 6,670 +0.00(+2.60%)
Jan 29, 2024 0.0430 0.0430 0.0346 0.0346 14,000 -0.00(-1.14%)
Jan 26, 2024 0.0355 0.0355 0.0350 0.0350 17,382 +0.01(+20.69%)
Jan 24, 2024 0.0290 20 +0.00(+0.00%)
Jan 23, 2024 0.0302 0.0302 0.0290 0.0290 3,550 -0.00(-8.23%)
Jan 22, 2024 0.0316 0.0316 0.0300 0.0316 5,872 -0.00(-0.32%)
Jan 19, 2024 0.0322 0.0344 0.0312 0.0317 2,908 +0.00(+13.62%)
Jan 17, 2024 0.0279 50 -0.01(-19.36%)
Jan 16, 2024 0.0335 0.0346 0.0335 0.0346 6,180 -0.00(-3.89%)
Jan 12, 2024 0.0360 0.0360 0.0360 0.0360 8,020 +0.00(+0.00%)
Jan 11, 2024 0.0360 0.0360 0.0360 0.0360 350 -0.00(-2.70%)
Jan 10, 2024 0.0370 0.0370 0.0370 0.0370 327 +0.00(+2.78%)
Jan 09, 2024 0.0335 0.0385 0.0335 0.0360 25,623 +0.00(+0.00%)
Jan 08, 2024 0.0335 0.0378 0.0335 0.0360 6,175 -0.00(-0.28%)
Jan 05, 2024 0.0375 0.0375 0.0361 0.0361 1,423 +0.00(+10.74%)
Jan 02, 2024 0.0326 20 -0.00(-6.86%)
Dec 29, 2023 0.0329 0.0381 0.0329 0.0350 32,698 -0.00(-1.69%)
Dec 28, 2023 0.0310 0.0364 0.0310 0.0356 4,060 -0.00(-0.56%)
Dec 27, 2023 0.0362 0.0363 0.0335 0.0358 22,925 +0.00(+2.29%)
Dec 26, 2023 0.0367 0.0367 0.0310 0.0350 22,972 -0.00(-1.96%)
Dec 22, 2023 0.0381 0.0381 0.0357 0.0357 2,100 -0.00(-11.19%)
Dec 21, 2023 0.0352 0.0402 0.0330 0.0402 50,840 +0.01(+21.08%)
Dec 20, 2023 0.0333 0.0364 0.0332 0.0332 31,445 +0.00(+0.30%)
Dec 19, 2023 0.0310 0.0331 0.0310 0.0331 2,151 -0.00(-5.70%)
Dec 18, 2023 0.0355 0.0355 0.0351 0.0351 5,280 -0.00(-1.68%)
Dec 15, 2023 0.0342 0.0357 0.0342 0.0357 655 +0.00(+8.18%)
Dec 14, 2023 0.0330 0.0330 0.0330 0.0330 2,202 -0.00(-5.71%)
Dec 13, 2023 0.0400 0.0400 0.0310 0.0350 14,429 -0.00(-4.11%)
Dec 12, 2023 0.0349 0.0401 0.0349 0.0365 15,580 +0.00(+3.99%)
Dec 11, 2023 0.0351 0.0351 0.0351 0.0351 1,320 -0.00(-1.13%)
Dec 08, 2023 0.0372 0.0372 0.0355 0.0355 12,760 -0.00(-6.08%)
Dec 07, 2023 0.0378 0.0378 0.0350 0.0378 65,495 +0.00(+1.61%)
Dec 06, 2023 0.0372 0.0379 0.0372 0.0372 4,540 +0.00(+3.33%)
Dec 05, 2023 0.0402 0.0402 0.0356 0.0360 3,505 -0.00(-5.26%)
Dec 04, 2023 0.0361 0.0380 0.0300 0.0380 13,220 +0.00(+4.97%)
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.