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

Psyched Wellness Ltd (CSE: PSYC )

0.1000 -0.0050 (-4.76%)
Official Closing Price Updated: 3:06 PM EDT, May 24, 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 (%)
Jan 31, 2024 0.0400 0.0500 0.0400 0.0500 8,000 +0.00(+0.00%)
Jan 30, 2024 0.0500 0.0500 0.0500 0.0500 7,500 +0.00(+0.00%)
Jan 26, 2024 0.0500 804 +0.01(+25.00%)
Jan 23, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 10,650 -0.00(-11.11%)
Jan 19, 2024 0.0450 0.0450 0.0400 0.0450 52,244 +0.00(+0.00%)
Jan 17, 2024 0.0450 0.0450 100 +0.00(+0.00%)
Jan 16, 2024 0.0450 0.0450 0.0450 0.0450 130,150 +0.00(+0.00%)
Jan 15, 2024 0.0450 0.0450 0.0450 0.0450 5,100 +0.00(+0.00%)
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 17,375 +0.00(+0.00%)
Jan 09, 2024 0.0450 0.0450 0 -0.01(-10.00%)
Jan 04, 2024 0.0500 450 +0.01(+11.11%)
Jan 03, 2024 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 27, 2023 0.0450 0.0450 0.0450 0.0450 49,575 +0.00(+0.00%)
Dec 22, 2023 0.0450 0 +0.00(+0.00%)
Dec 21, 2023 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Dec 20, 2023 0.0450 0.0450 0.0450 0.0450 2,008 +0.00(+0.00%)
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+0.00%)
Dec 18, 2023 0.0450 0.0450 0.0450 0.0450 16,000 -0.01(-10.00%)
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 90,200 +0.00(+0.00%)
Dec 14, 2023 0.0450 0.0500 0.0450 0.0500 14,000 +0.01(+11.11%)
Dec 12, 2023 0.0450 0.0450 180 -0.01(-10.00%)
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Dec 08, 2023 0.0500 0.0500 0.0450 0.0450 42,000 -0.01(-10.00%)
Dec 07, 2023 0.0550 0.0550 0.0500 0.0500 31,000 -0.00(-9.09%)
Dec 06, 2023 0.0550 0.0550 0.0550 0.0550 2,900 +0.00(+10.00%)
Dec 05, 2023 0.0500 0.0500 0.0500 0.0500 22,510 +0.00(+0.00%)
Dec 04, 2023 0.0500 0.0500 0.0500 0.0500 4,500 +0.00(+0.00%)
Dec 01, 2023 0.0500 0.0500 0.0500 0.0500 38,025 +0.00(+0.00%)
Nov 30, 2023 0.0600 0.0600 0.0500 0.0500 30,710 +0.00(+0.00%)
Nov 28, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Nov 27, 2023 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-16.67%)
Nov 23, 2023 0.0600 0.0600 100 +0.01(+20.00%)
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 8,250 +0.00(+0.00%)
Nov 21, 2023 0.0550 0.0550 0.0500 0.0500 4,860 +0.00(+0.00%)
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 4,849 +0.00(+0.00%)
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 20,200 +0.00(+0.00%)
Nov 16, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 15, 2023 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Nov 14, 2023 0.0600 0.0600 0.0550 0.0550 3,000 -0.00(-8.33%)
Nov 13, 2023 0.0500 0.0600 0.0500 0.0600 7,450 +0.01(+20.00%)
Nov 10, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Nov 08, 2023 0.0550 0.0550 470 -0.00(-8.33%)
Nov 07, 2023 0.0600 0.0600 0.0500 0.0600 13,000 -0.01(-7.69%)
Nov 06, 2023 0.0650 0.0650 0.0650 0.0650 1,900 +0.01(+8.33%)
Nov 03, 2023 0.0500 0.0600 0.0500 0.0600 26,500 +0.00(+9.09%)
Nov 02, 2023 0.0550 0.0550 0.0550 0.0550 66,000 +0.00(+10.00%)
Nov 01, 2023 0.0500 0.0550 0.0500 0.0500 47,000 +0.00(+0.00%)
Oct 31, 2023 0.0450 0.0500 0.0450 0.0500 56,804 +0.00(+0.00%)
Oct 30, 2023 0.0550 0.0550 0.0450 0.0500 40,000 +0.00(+0.00%)
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 51,211 +0.00(+0.00%)
Oct 26, 2023 0.0500 0.0550 0.0500 0.0500 12,755 -0.00(-9.09%)
Oct 25, 2023 0.0500 0.0550 0.0500 0.0550 339,950 +0.00(+10.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 42,300 +0.00(+0.00%)
Oct 23, 2023 0.0550 0.0550 0.0500 0.0500 6,800 -0.00(-9.09%)
Oct 20, 2023 0.0550 0.0550 0.0550 0.0550 7,500 +0.00(+0.00%)
Oct 19, 2023 0.0550 0.0550 0.0500 0.0550 155,005 +0.00(+0.00%)
Oct 18, 2023 0.0550 0.0550 0.0550 0.0550 1,585 +0.00(+0.00%)
Oct 17, 2023 0.0550 0.0550 0.0550 0.0550 30,350 +0.00(+0.00%)
Oct 16, 2023 0.0600 0.0600 0.0550 0.0550 21,000 -0.00(-8.33%)
Oct 12, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Oct 11, 2023 0.0600 0.0600 0.0600 0.0600 26,925 +0.00(+0.00%)
Oct 10, 2023 0.0600 0.0600 0.0600 0.0600 14,100 +0.00(+9.09%)
Oct 06, 2023 0.0550 0 +0.00(+0.00%)
Oct 05, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Oct 04, 2023 0.0600 0.0600 0.0550 0.0550 5,747 +0.00(+0.00%)
Oct 03, 2023 0.0600 0.0600 0.0550 0.0550 72,532 -0.00(-8.33%)
Oct 02, 2023 0.0600 0.0600 0.0600 0.0600 6,500 +0.00(+0.00%)
Sep 29, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Sep 28, 2023 0.0550 0.0550 0.0550 0.0550 22,478 +0.00(+0.00%)
Sep 27, 2023 0.0600 0.0600 0.0550 0.0550 119,000 -0.00(-8.33%)
Sep 26, 2023 0.0650 0.0650 0.0550 0.0600 380,510 -0.01(-14.29%)
Sep 22, 2023 0.0700 100 +0.01(+7.69%)
Sep 21, 2023 0.0650 0.0650 0.0650 0.0650 29,060 -0.01(-7.14%)
Sep 20, 2023 0.0650 0.0700 0.0650 0.0700 50,827 +0.01(+7.69%)
Sep 19, 2023 0.0650 0.0650 0.0650 0.0650 10,284 -0.01(-7.14%)
Sep 18, 2023 0.0700 0.0700 0.0700 0.0700 2,951 +0.00(+0.00%)
Sep 14, 2023 0.0700 0.0700 142 +0.01(+7.69%)
Sep 13, 2023 0.0650 0.0650 0.0550 0.0650 379,473 +0.00(+0.00%)
Sep 12, 2023 0.0800 0.0800 0.0550 0.0650 1,733,619 -0.02(-23.53%)
Sep 11, 2023 0.0750 0.0850 0.0750 0.0850 34,950 +0.01(+6.25%)
Sep 08, 2023 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-5.88%)
Sep 07, 2023 0.0800 0.0850 0.0800 0.0850 16,000 +0.00(+0.00%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 49,300 +0.00(+0.00%)
Sep 05, 2023 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Sep 01, 2023 0.0900 0 +0.02(+38.46%)
Aug 31, 2023 0.0650 0.0650 0.0650 0.0650 19,254 -0.01(-7.14%)
Aug 29, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2023 0.0600 0.0700 0.0600 0.0700 73,025 +0.00(+0.00%)
Aug 25, 2023 0.0650 0.0700 0.0650 0.0700 159,000 +0.01(+7.69%)
Aug 24, 2023 0.0650 0.0700 0.0600 0.0650 116,500 -0.01(-7.14%)
Aug 23, 2023 0.0600 0.0700 0.0550 0.0700 134,001 +0.00(+0.00%)
Aug 22, 2023 0.0550 0.0700 0.0550 0.0700 72,040 +0.01(+7.69%)
Aug 21, 2023 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Aug 18, 2023 0.0600 0.0650 0.0600 0.0650 61,000 +0.01(+8.33%)
Aug 17, 2023 0.0600 0.0600 0.0600 0.0600 30,687 +0.00(+0.00%)
Aug 16, 2023 0.0650 0.0650 0.0600 0.0600 31,050 +0.00(+0.00%)
Aug 15, 2023 0.0650 0.0650 0.0600 0.0600 25,620 -0.01(-14.29%)
Aug 14, 2023 0.0650 0.0700 0.0600 0.0700 127,000 +0.01(+7.69%)
Aug 11, 2023 0.0700 0.0700 0.0650 0.0650 8,000 -0.01(-7.14%)
Aug 09, 2023 0.0700 0.0700 950 +0.01(+16.67%)
Aug 08, 2023 0.0750 0.0750 0.0600 0.0600 16,000 -0.02(-25.00%)
Aug 04, 2023 0.0800 0 +0.01(+23.08%)
Aug 03, 2023 0.0700 0.0700 0.0650 0.0650 42,003 +0.00(+0.00%)
Aug 02, 2023 0.0750 0.0750 0.0650 0.0650 26,000 -0.01(-7.14%)
Jul 31, 2023 0.0700 0.0700 547 -0.00(-6.67%)
Jul 27, 2023 0.0750 0.0750 100 -0.01(-6.25%)
Jul 26, 2023 0.0800 0.0800 0.0800 0.0800 24,500 +0.00(+0.00%)
Jul 25, 2023 0.0800 0.0800 0.0800 0.0800 25,500 -0.01(-5.88%)
Jul 24, 2023 0.0850 0.0850 0.0850 0.0850 1,770 +0.01(+6.25%)
Jul 21, 2023 0.0850 0.0850 0.0800 0.0800 103,842 +0.00(+0.00%)
Jul 19, 2023 0.0800 0.0800 0 -0.01(-5.88%)
Jul 18, 2023 0.0850 0.0850 0.0800 0.0850 96,500 -0.00(-5.56%)
Jul 17, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 14, 2023 0.0850 0.0900 0.0850 0.0900 138,550 +0.00(+5.88%)
Jul 13, 2023 0.0950 0.0950 0.0850 0.0850 18,000 -0.00(-5.56%)
Jul 12, 2023 0.0900 0.0900 0.0900 0.0900 15,950 +0.00(+5.88%)
Jul 10, 2023 0.0850 0.0850 250 -0.00(-5.56%)
Jul 07, 2023 0.0850 0.0900 0.0850 0.0900 171,000 +0.00(+5.88%)
Jul 06, 2023 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Jul 05, 2023 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Jul 04, 2023 0.0800 0.0900 0.0750 0.0900 124,900 +0.00(+5.88%)
Jun 29, 2023 0.0850 0 +0.00(+0.00%)
Jun 28, 2023 0.0800 0.0850 0.0800 0.0850 6,000 +0.00(+0.00%)
Jun 27, 2023 0.0800 0.0850 0.0800 0.0850 23,396 +0.01(+6.25%)
Jun 26, 2023 0.0850 0.0850 0.0800 0.0800 31,111 +0.00(+0.00%)
Jun 23, 2023 0.0800 0.0800 0.0800 0.0800 19,850 +0.00(+0.00%)
Jun 22, 2023 0.0850 0.0850 0.0800 0.0800 28,449 +0.00(+0.00%)
Jun 21, 2023 0.0850 0.0850 0.0800 0.0800 19,400 -0.01(-5.88%)
Jun 20, 2023 0.0850 0.0900 0.0850 0.0850 23,780 -0.00(-5.56%)
Jun 19, 2023 0.0850 0.0900 0.0800 0.0900 76,000 +0.00(+5.88%)
Jun 16, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Jun 15, 2023 0.0850 0.0850 0.0800 0.0800 6,150 +0.01(+14.29%)
May 08, 2023 0.0700 0.0700 0.0700 0.0700 5,400 +0.01(+7.69%)
May 05, 2023 0.0650 0.0700 0.0650 0.0650 17,733 -0.01(-7.14%)
May 04, 2023 0.0650 0.0700 0.0650 0.0700 26,000 +0.01(+16.67%)
May 03, 2023 0.0650 0.0650 0.0600 0.0600 3,026 -0.01(-14.29%)
May 02, 2023 0.0650 0.0700 0.0650 0.0700 27,000 +0.02(+27.27%)
May 01, 2023 0.0600 0.0600 0.0550 0.0550 56,642 +0.00(+0.00%)
Apr 28, 2023 0.0600 0.0600 0.0550 0.0550 33,000 -0.02(-21.43%)
Apr 27, 2023 0.0650 0.0700 0.0550 0.0700 78,969 +0.00(+0.00%)
Apr 25, 2023 0.0700 0.0700 0 -0.00(-6.67%)
Apr 24, 2023 0.0750 0.0750 0.0750 0.0750 16,750 +0.00(+7.14%)
Apr 21, 2023 0.0750 0.0750 0.0700 0.0700 109,000 -0.00(-6.67%)
Apr 20, 2023 0.0750 0.0750 0.0750 0.0750 7,180 +0.00(+0.00%)
Apr 19, 2023 0.0750 0.0750 0.0750 0.0750 25,808 -0.01(-6.25%)
Apr 18, 2023 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Apr 17, 2023 0.0850 0.0850 0.0800 0.0800 11,932 +0.00(+0.00%)
Apr 14, 2023 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
Apr 13, 2023 0.0800 0.0800 0.0800 0.0800 5,400 -0.01(-5.88%)
Apr 12, 2023 0.0800 0.0900 0.0800 0.0850 87,270 +0.01(+6.25%)
Apr 11, 2023 0.0900 0.0900 0.0800 0.0800 273,000 +0.00(+0.00%)
Apr 10, 2023 0.0600 0.0800 0.0600 0.0800 632,790 +0.03(+45.45%)
Apr 05, 2023 0.0550 0 -0.01(-15.38%)
Apr 04, 2023 0.0550 0.0650 0.0550 0.0650 115,192 +0.01(+8.33%)
Mar 31, 2023 0.0600 0 +0.00(+0.00%)
Mar 30, 2023 0.0600 0.0600 0.0600 0.0600 16,550 +0.00(+9.09%)
Mar 29, 2023 0.0600 0.0600 0.0550 0.0550 45,033 -0.00(-8.33%)
Mar 27, 2023 0.0600 0.0600 760 +0.00(+0.00%)
Mar 24, 2023 0.0750 0.0750 0.0600 0.0600 286,200 -0.01(-20.00%)
Mar 23, 2023 0.0650 0.0750 0.0650 0.0750 78,115 +0.01(+25.00%)
Mar 21, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Mar 20, 2023 0.0650 0.0650 0.0600 0.0600 14,574 -0.01(-7.69%)
Mar 17, 2023 0.0700 0.0700 0.0650 0.0650 32,550 -0.01(-18.75%)
Mar 15, 2023 0.0800 400 +0.00(+0.00%)
Mar 14, 2023 0.0700 0.0800 0.0650 0.0800 18,000 +0.01(+14.29%)
Mar 13, 2023 0.0700 0.0700 0.0700 0.0700 20,477 -0.01(-17.65%)
Mar 08, 2023 0.0850 0.0850 0 +0.01(+6.25%)
Mar 07, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 06, 2023 0.0800 0.0800 0.0800 0.0800 112,383 +0.01(+6.67%)
Mar 03, 2023 0.0750 0.0750 0.0750 0.0750 3,727 +0.00(+0.00%)
Mar 02, 2023 0.0650 0.0800 0.0650 0.0750 26,500 +0.01(+15.38%)
Mar 01, 2023 0.0650 0.0650 0.0600 0.0650 6,115 +0.00(+0.00%)
Feb 28, 2023 0.0650 0.0650 0.0650 0.0650 32,860 +0.01(+8.33%)
Feb 27, 2023 0.0550 0.0650 0.0550 0.0600 17,500 +0.00(+9.09%)
Feb 24, 2023 0.0600 0.0600 0.0550 0.0550 37,200 -0.00(-8.33%)
Feb 23, 2023 0.0650 0.0650 0.0600 0.0600 12,000 -0.01(-7.69%)
Feb 22, 2023 0.0650 0.0700 0.0600 0.0650 88,460 +0.00(+0.00%)
Feb 21, 2023 0.0650 0.0700 0.0600 0.0650 48,912 -0.01(-7.14%)
Feb 16, 2023 0.0700 0 +0.01(+7.69%)
Feb 15, 2023 0.0750 0.0750 0.0650 0.0650 87,000 -0.01(-7.14%)
Feb 14, 2023 0.0700 0.0700 0.0700 0.0700 29,450 +0.00(+0.00%)
Feb 13, 2023 0.0700 0.0700 0.0650 0.0700 58,500 +0.00(+0.00%)
Feb 10, 2023 0.0700 0.0700 0.0700 0.0700 15,129 +0.00(+0.00%)
Feb 09, 2023 0.0700 0.0700 0.0700 0.0700 111,100 +0.00(+0.00%)
Feb 08, 2023 0.0700 0.0700 0.0700 0.0700 23,566 -0.00(-6.67%)
Feb 07, 2023 0.0750 0.0750 0.0750 0.0750 36,910 -0.01(-6.25%)
Feb 06, 2023 0.0800 0.0800 0.0800 0.0800 49,076 +0.00(+0.00%)
Feb 03, 2023 0.0800 0.0800 0.0800 0.0800 1,150 +0.01(+6.67%)
Feb 02, 2023 0.0750 0.0750 0.0750 0.0750 35,183 -0.01(-6.25%)
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.