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 (%)
Mar 31, 2022 0.1183 0.1183 0.1111 0.1111 12,369 -0.01(-4.39%)
Mar 30, 2022 0.1119 0.1250 0.1116 0.1162 44,987 +0.00(+0.09%)
Mar 29, 2022 0.1184 0.1294 0.1161 0.1161 11,000 +0.00(+2.83%)
Mar 28, 2022 0.1289 0.1289 0.1080 0.1129 148,680 -0.02(-15.68%)
Mar 25, 2022 0.1268 0.1339 0.1268 0.1339 1,940 +0.01(+7.98%)
Mar 24, 2022 0.1350 0.1350 0.1240 0.1240 172,537 +0.00(+0.00%)
Mar 23, 2022 0.1224 0.1280 0.1215 0.1240 75,118 -0.01(-6.56%)
Mar 22, 2022 0.1480 0.1480 0.1280 0.1327 235,420 -0.00(-0.52%)
Mar 21, 2022 0.1359 0.1450 0.1200 0.1334 139,480 +0.01(+6.72%)
Mar 18, 2022 0.1201 0.1367 0.1150 0.1250 273,831 +0.01(+11.91%)
Mar 17, 2022 0.0985 0.1132 0.0985 0.1117 340,968 +0.00(+1.55%)
Mar 16, 2022 0.1000 0.1165 0.1000 0.1100 143,190 +0.01(+14.58%)
Mar 15, 2022 0.0960 0.0960 0.0869 0.0960 115,125 -0.00(-0.41%)
Mar 14, 2022 0.0815 0.1000 0.0815 0.0964 248,933 -0.00(-3.60%)
Mar 11, 2022 0.0834 0.1000 0.0834 0.1000 273,939 +0.01(+16.28%)
Mar 10, 2022 0.0821 0.0860 0.0795 0.0860 39,461 +0.00(+4.24%)
Mar 09, 2022 0.0800 0.0870 0.0800 0.0825 318,297 +0.01(+16.03%)
Mar 08, 2022 0.0793 0.0827 0.0707 0.0711 72,957 -0.00(-1.25%)
Mar 07, 2022 0.0691 0.0753 0.0691 0.0720 11,416 -0.00(-4.64%)
Mar 04, 2022 0.0840 0.0840 0.0755 0.0755 26,200 -0.01(-7.59%)
Mar 03, 2022 0.0760 0.0855 0.0760 0.0817 5,920 -0.01(-6.31%)
Mar 02, 2022 0.0776 0.0872 0.0693 0.0872 34,500 +0.01(+17.68%)
Mar 01, 2022 0.0811 0.0811 0.0740 0.0741 211,920 -0.01(-10.29%)
Feb 28, 2022 0.0839 0.0839 0.0826 0.0826 1,500 -0.00(-5.49%)
Feb 25, 2022 0.0874 0.0874 0.0872 0.0874 3,800 +0.00(+4.42%)
Feb 24, 2022 0.0806 0.0872 0.0767 0.0837 104,736 -0.01(-10.39%)
Feb 23, 2022 0.0946 0.1000 0.0897 0.0934 79,561 -0.01(-5.37%)
Feb 22, 2022 0.1050 0.1050 0.0890 0.0987 62,606 +0.01(+6.93%)
Feb 18, 2022 0.0923 0 -0.00(-4.45%)
Feb 17, 2022 0.1044 0.1050 0.0966 0.0966 48,190 -0.00(-3.69%)
Feb 16, 2022 0.1050 0.1053 0.0901 0.1003 132,244 +0.01(+11.44%)
Feb 15, 2022 0.0900 0.1035 0.0870 0.0900 97,065 -0.00(-1.21%)
Feb 14, 2022 0.0801 0.0911 0.0730 0.0911 98,507 +0.01(+13.87%)
Feb 11, 2022 0.0872 0.0872 0.0786 0.0800 6,446 +0.00(+2.43%)
Feb 10, 2022 0.0883 0.0883 0.0781 0.0781 63,423 -0.01(-6.35%)
Feb 09, 2022 0.0800 0.0834 0.0786 0.0834 136,657 +0.00(+2.96%)
Feb 08, 2022 0.0860 0.0860 0.0805 0.0810 64,223 -0.01(-8.37%)
Feb 07, 2022 0.0845 0.0964 0.0835 0.0884 111,979 +0.01(+7.67%)
Feb 04, 2022 0.0800 0.0831 0.0750 0.0821 26,890 +0.00(+4.06%)
Feb 03, 2022 0.0819 0.0789 0.0789 75,601 -0.00(-1.38%)
Feb 02, 2022 0.0840 0.0840 0.0800 0.0800 31,300 -0.01(-8.47%)
Feb 01, 2022 0.0830 0.0919 0.0786 0.0874 102,111 +0.00(+0.11%)
Jan 31, 2022 0.0800 0.0873 0.0781 0.0873 62,025 +0.01(+9.26%)
Jan 28, 2022 0.0827 0.0828 0.0733 0.0799 32,341 -0.00(-3.62%)
Jan 27, 2022 0.0850 0.1048 0.0800 0.0829 178,251 -0.01(-10.18%)
Jan 26, 2022 0.1060 0.1060 0.0923 0.0923 9,520 +0.01(+5.97%)
Jan 25, 2022 0.0792 0.0881 0.0792 0.0871 39,140 +0.00(+4.94%)
Jan 24, 2022 0.0792 0.0830 0.0750 0.0830 91,950 +0.00(+0.00%)
Jan 21, 2022 0.0963 0.0963 0.0830 0.0830 92,484 -0.01(-9.59%)
Jan 20, 2022 0.1088 0.1088 0.0916 0.0918 31,042 -0.01(-12.49%)
Jan 19, 2022 0.1049 0.1100 0.0992 0.1049 13,809 -0.00(-3.41%)
Jan 18, 2022 0.1142 0.1143 0.0860 0.1086 44,900 +0.01(+11.61%)
Jan 14, 2022 0.0973 0 +0.01(+5.99%)
Jan 13, 2022 0.0964 0.1011 0.0914 0.0918 44,648 -0.01(-7.09%)
Jan 12, 2022 0.0985 0.1021 0.0950 0.0988 10,900 +0.01(+5.67%)
Jan 11, 2022 0.0963 0.0967 0.0900 0.0935 20,422 -0.00(-1.99%)
Jan 10, 2022 0.1010 0.1010 0.0840 0.0954 22,213 +0.00(+4.26%)
Jan 07, 2022 0.1050 0.1050 0.0859 0.0915 44,169 +0.00(+0.33%)
Jan 06, 2022 0.0990 0.0990 0.0887 0.0912 73,213 -0.01(-6.94%)
Jan 05, 2022 0.1074 0.1074 0.0980 0.0980 19,925 -0.00(-3.45%)
Jan 04, 2022 0.1090 0.1090 0.1015 0.1015 199,056 +0.00(+2.53%)
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.