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 (%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jun 29, 2021 0.2450 0.2450 0.2250 0.2250 127,100 +0.00(+0.00%)
Jun 28, 2021 0.2200 0.2500 0.2050 0.2250 478,953 +0.02(+9.76%)
Jun 25, 2021 0.2150 0.2300 0.2050 0.2050 330,629 -0.01(-4.65%)
Jun 24, 2021 0.2300 0.2400 0.2150 0.2150 417,948 +0.00(+0.00%)
Jun 23, 2021 0.2400 0.2400 0.2150 0.2150 526,930 -0.01(-4.44%)
Jun 22, 2021 0.2650 0.2650 0.2250 0.2250 596,315 -0.02(-10.00%)
Jun 21, 2021 0.2700 0.2700 0.2400 0.2500 391,846 -0.02(-5.66%)
Jun 18, 2021 0.2750 0.2800 0.2550 0.2650 155,333 -0.01(-1.85%)
Jun 17, 2021 0.2900 0.3000 0.2500 0.2700 224,344 -0.03(-10.00%)
Jun 16, 2021 0.2950 0.3000 0.2800 0.3000 103,572 +0.00(+0.00%)
Jun 15, 2021 0.2900 0.3000 0.2900 0.3000 393,052 +0.02(+5.26%)
Jun 14, 2021 0.2700 0.2900 0.2650 0.2850 246,862 +0.01(+5.56%)
Jun 11, 2021 0.3050 0.3050 0.2700 0.2700 180,370 -0.03(-10.00%)
Jun 10, 2021 0.2900 0.3100 0.2700 0.3000 338,880 +0.02(+7.14%)
Jun 09, 2021 0.2800 0.2800 0.2650 0.2800 125,716 -0.01(-3.45%)
Jun 08, 2021 0.2800 0.3000 0.2600 0.2900 302,454 +0.00(+0.00%)
Jun 07, 2021 0.3000 0.3150 0.2850 0.2900 163,066 -0.01(-3.33%)
Jun 04, 2021 0.3050 0.3050 0.2850 0.3000 114,109 -0.01(-1.64%)
Jun 03, 2021 29.00 0.3050 0.2800 0.3050 25,830,500 +0.01(+1.67%)
Jun 02, 2021 0.2900 0.3000 0.2750 0.3000 178,325 +0.01(+3.45%)
Jun 01, 2021 0.2800 0.2900 0.2600 0.2900 125,009 +0.01(+3.57%)
May 31, 2021 0.2950 0.3000 0.2700 0.2800 172,064 +0.00(+0.00%)
May 28, 2021 0.3000 0.3000 0.2700 0.2800 299,926 -0.02(-6.67%)
May 27, 2021 0.3000 0.3000 0.2700 0.3000 327,245 -0.02(-6.25%)
May 26, 2021 0.2550 0.3200 0.2450 0.3200 769,952 +0.07(+25.49%)
May 25, 2021 0.2950 0.2950 0.2550 0.2550 197,500 -0.03(-10.53%)
May 21, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
May 20, 2021 0.2450 0.2900 0.2400 0.2900 242,781 +0.04(+16.00%)
May 19, 2021 0.2600 0.2600 0.2450 0.2500 177,026 +0.00(+0.00%)
May 18, 2021 0.2650 0.2750 0.2500 0.2500 126,027 -0.01(-3.85%)
May 17, 2021 0.2700 0.2700 0.2550 0.2600 200,275 +0.01(+4.00%)
May 14, 2021 0.2450 0.2600 0.2300 0.2500 275,240 +0.02(+8.70%)
May 13, 2021 0.2300 0.2550 0.2250 0.2300 103,880 +0.00(+0.00%)
May 12, 2021 0.2450 0.2450 0.2300 0.2300 83,885 -0.01(-6.12%)
May 11, 2021 0.2350 0.2500 0.2250 0.2450 188,686 +0.01(+2.08%)
May 10, 2021 0.2700 0.2750 0.2400 0.2400 324,067 -0.02(-7.69%)
May 07, 2021 0.2800 0.2800 0.2600 0.2600 141,558 -0.02(-5.45%)
May 06, 2021 0.2850 0.3000 0.2650 0.2750 242,013 -0.01(-3.51%)
May 05, 2021 0.2650 0.2950 0.2650 0.2850 159,714 +0.01(+5.56%)
May 04, 2021 0.2850 0.2850 0.2700 0.2700 69,846 -0.01(-3.57%)
May 03, 2021 0.2900 0.2900 0.2750 0.2800 105,557 -0.00(-1.75%)
Apr 30, 2021 0.2850 0.2950 0.2700 0.2850 288,500 +0.00(+0.00%)
Apr 29, 2021 0.3050 0.3050 0.2800 0.2850 147,764 -0.01(-3.39%)
Apr 28, 2021 0.3000 0.3150 0.2800 0.2950 154,975 +0.01(+5.36%)
Apr 27, 2021 0.3200 0.3200 0.2700 0.2800 333,555 -0.03(-9.68%)
Apr 26, 2021 0.3650 0.3800 0.3100 0.3100 881,670 -0.03(-8.82%)
Apr 23, 2021 0.2450 0.3450 0.2450 0.3400 775,500 +0.09(+36.00%)
Apr 22, 2021 0.2500 0.2750 0.2500 0.2500 179,202 +0.01(+4.17%)
Apr 21, 2021 0.2250 0.2450 0.2250 0.2400 85,905 +0.01(+6.67%)
Apr 20, 2021 0.2400 0.2450 0.2250 0.2250 203,595 -0.02(-8.16%)
Apr 19, 2021 0.2300 0.2600 0.2250 0.2450 717,725 -0.01(-2.00%)
Apr 16, 2021 0.2500 0.2600 0.2400 0.2500 68,200 -0.01(-3.85%)
Apr 15, 2021 0.2500 0.2650 0.2500 0.2600 88,507 +0.01(+4.00%)
Apr 14, 2021 0.2550 0.2600 0.2400 0.2500 414,268 +0.00(+0.00%)
Apr 13, 2021 0.2650 0.2700 0.2500 0.2500 185,155 -0.02(-5.66%)
Apr 12, 2021 0.2800 0.2850 0.2650 0.2650 49,560 -0.02(-5.36%)
Apr 09, 2021 0.2900 0.2900 0.2700 0.2800 142,800 +0.01(+1.82%)
Apr 08, 2021 0.2850 0.2850 0.2750 0.2750 135,606 -0.01(-1.79%)
Apr 07, 2021 0.2950 0.2950 0.2750 0.2800 169,307 -0.01(-3.45%)
Apr 06, 2021 0.2900 0.2950 0.2800 0.2900 447,355 -0.02(-6.45%)
Apr 05, 2021 0.3250 0.3400 0.2950 0.3100 249,990 -0.01(-3.13%)
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.