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 (%)
Jul 30, 2021 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jul 29, 2021 0.1950 0.2050 0.1950 0.1950 169,474 +0.00(+0.00%)
Jul 28, 2021 0.2100 0.2100 0.1950 0.1950 104,064 +0.00(+0.00%)
Jul 27, 2021 0.2050 0.2100 0.1950 0.1950 81,987 +0.00(+0.00%)
Jul 26, 2021 0.2000 0.2100 0.1950 0.1950 400,590 +0.00(+0.00%)
Jul 23, 2021 0.2050 0.2050 0.1950 0.1950 261,607 -0.01(-2.50%)
Jul 22, 2021 0.2100 0.2300 0.1850 0.2000 1,183,660 +0.00(+0.00%)
Jul 21, 2021 0.2200 0.2200 0.2000 0.2000 269,924 -0.02(-9.09%)
Jul 20, 2021 0.2100 0.2200 0.1950 0.2200 560,780 +0.01(+4.76%)
Jul 19, 2021 0.2100 0.2100 0.1900 0.2100 374,755 +0.01(+5.00%)
Jul 16, 2021 0.2200 0.2200 0.2000 0.2000 60,120 -0.00(-2.44%)
Jul 15, 2021 0.2050 0.2200 0.1950 0.2050 268,758 +0.00(+2.50%)
Jul 14, 2021 0.2100 0.2100 0.1950 0.2000 109,127 +0.00(+0.00%)
Jul 13, 2021 0.2250 0.2300 0.2000 0.2000 299,695 -0.01(-4.76%)
Jul 12, 2021 0.2150 0.2200 0.1900 0.2100 380,424 +0.00(+0.00%)
Jul 09, 2021 0.2150 0.2300 0.2000 0.2100 664,817 -0.01(-4.55%)
Jul 08, 2021 0.2250 0.2300 0.2100 0.2200 301,518 -0.01(-4.35%)
Jul 07, 2021 0.2450 0.2450 0.2150 0.2300 329,645 -0.00(-2.13%)
Jul 06, 2021 0.2500 0.2550 0.2350 0.2350 147,354 -0.01(-2.08%)
Jul 05, 2021 0.2550 0.2550 0.2300 0.2400 97,544 -0.02(-5.88%)
Jul 02, 2021 0.2300 0.2550 0.2250 0.2550 187,882 +0.02(+10.87%)
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%)
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.