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, 2022 0.0800 0 +0.01(+6.67%)
Jun 29, 2022 0.0800 0.0800 0.0750 0.0750 89,909 +0.01(+15.38%)
Jun 28, 2022 0.0700 0.0750 0.0600 0.0650 70,221 +0.00(+0.00%)
Jun 27, 2022 0.0700 0.0700 0.0650 0.0650 17,142 -0.01(-7.14%)
Jun 24, 2022 0.0750 0.0750 0.0700 0.0700 61,301 -0.00(-6.67%)
Jun 23, 2022 0.0750 0.0800 0.0600 0.0750 74,200 +0.00(+7.14%)
Jun 22, 2022 0.0750 0.0750 0.0650 0.0700 91,350 -0.01(-17.65%)
Jun 21, 2022 0.0850 0.0850 0.0850 0.0850 1,509 +0.01(+13.33%)
Jun 20, 2022 0.0750 0.0750 0.0750 0.0750 26,500 +0.00(+0.00%)
Jun 17, 2022 0.0800 0.0850 0.0700 0.0750 47,074 -0.01(-6.25%)
Jun 16, 2022 0.0700 0.0850 0.0700 0.0800 248,248 +0.01(+14.29%)
Jun 15, 2022 0.0900 0.0900 0.0250 0.0700 668,012 -0.02(-22.22%)
Jun 14, 2022 0.0850 0.0900 0.0850 0.0900 21,145 +0.00(+0.00%)
Jun 13, 2022 0.0900 0.0900 0.0850 0.0900 25,515 +0.00(+0.00%)
Jun 10, 2022 0.0900 0.0900 0.0900 0.0900 48,000 +0.00(+0.00%)
Jun 08, 2022 0.0900 0.0900 100 +0.00(+0.00%)
Jun 07, 2022 0.0900 0.1050 0.0900 0.0900 19,103 +0.00(+0.00%)
Jun 06, 2022 0.0950 0.0950 0.0900 0.0900 34,689 +0.00(+0.00%)
Jun 03, 2022 0.1000 0.1000 0.0900 0.0900 69,000 +0.00(+0.00%)
Jun 02, 2022 0.0900 0.0950 0.0900 0.0900 69,608 -0.01(-5.26%)
Jun 01, 2022 0.0950 0.1000 0.0850 0.0950 61,035 +0.01(+5.56%)
May 31, 2022 0.0950 0.0950 0.0900 0.0900 20,520 -0.01(-5.26%)
May 30, 2022 0.0900 0.0950 0.0900 0.0950 5,103 +0.01(+11.76%)
May 27, 2022 0.0900 0.0950 0.0850 0.0850 30,225 -0.01(-15.00%)
May 25, 2022 0.1000 0.1000 1,100 +0.00(+0.00%)
May 24, 2022 0.0950 0.1000 0.0850 0.1000 92,795 +0.00(+0.00%)
May 20, 2022 0.1000 0 -0.00(-4.76%)
May 18, 2022 0.1050 0.1050 302 +0.00(+5.00%)
May 17, 2022 0.1000 0.1050 0.1000 0.1000 3,400 -0.01(-9.09%)
May 16, 2022 0.1100 0.1100 0.1000 0.1100 55,450 +0.01(+4.76%)
May 13, 2022 0.1050 0.1050 0.1050 0.1050 5,121 +0.00(+0.00%)
May 12, 2022 0.1050 0.1050 0.1050 0.1050 10,207 +0.01(+10.53%)
May 11, 2022 0.0950 0.1000 0.0950 0.0950 13,370 +0.00(+0.00%)
May 10, 2022 0.0950 0.1050 0.0950 0.0950 16,887 +0.01(+5.56%)
May 09, 2022 0.1150 0.1150 0.0900 0.0900 283,121 -0.03(-21.74%)
May 06, 2022 0.1100 0.1150 0.1050 0.1150 35,624 +0.01(+4.55%)
May 05, 2022 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
May 04, 2022 0.1100 0.1150 0.1000 0.1000 341,161 -0.00(-4.76%)
May 03, 2022 0.1100 0.1250 0.1050 0.1050 50,829 -0.01(-8.70%)
May 02, 2022 0.1150 0.1150 0.1100 0.1150 45,007 -0.01(-8.00%)
Apr 29, 2022 0.1200 0.1300 0.1150 0.1250 88,770 +0.01(+8.70%)
Apr 28, 2022 0.1100 0.1200 0.1050 0.1150 101,008 +0.01(+4.55%)
Apr 27, 2022 0.1100 0.1100 0.1000 0.1100 101,986 +0.01(+4.76%)
Apr 26, 2022 0.1100 0.1100 0.1000 0.1050 78,561 +0.00(+5.00%)
Apr 25, 2022 0.1000 0.1050 0.0950 0.1000 265,540 +0.00(+0.00%)
Apr 22, 2022 0.1050 0.1050 0.1000 0.1000 145,482 +0.00(+0.00%)
Apr 21, 2022 0.1100 0.1100 0.1000 0.1000 199,284 -0.00(-4.76%)
Apr 20, 2022 0.1200 0.1200 0.1050 0.1050 91,723 -0.01(-4.55%)
Apr 19, 2022 0.1200 0.1200 0.1100 0.1100 105,154 -0.01(-8.33%)
Apr 18, 2022 0.1250 0.1300 0.1100 0.1200 146,831 -0.01(-7.69%)
Apr 14, 2022 0.1300 0 +0.01(+4.00%)
Apr 13, 2022 0.1250 0.1350 0.1200 0.1250 63,505 +0.01(+4.17%)
Apr 12, 2022 0.1300 0.1300 0.1200 0.1200 55,872 -0.01(-4.00%)
Apr 11, 2022 0.1200 0.1250 0.1200 0.1250 45,500 +0.00(+0.00%)
Apr 08, 2022 0.1350 0.1350 0.1200 0.1250 56,801 -0.01(-3.85%)
Apr 07, 2022 0.1150 0.1400 0.1150 0.1300 88,913 +0.00(+0.00%)
Apr 06, 2022 0.1450 0.1450 0.1300 0.1300 105,055 -0.01(-3.70%)
Apr 05, 2022 0.1500 0.1500 0.1350 0.1350 66,473 -0.01(-3.57%)
Apr 04, 2022 0.1600 0.1600 0.1400 0.1400 157,067 -0.01(-6.67%)
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.