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 (%)
Aug 31, 2021 0.1800 0.1900 0.1750 0.1800 365,571 +0.00(+0.00%)
Aug 30, 2021 0.1950 0.1950 0.1750 0.1800 1,276,182 -0.01(-5.26%)
Aug 27, 2021 0.2000 0.2000 0.1850 0.1900 379,994 -0.01(-2.56%)
Aug 26, 2021 0.1950 0.2000 0.1800 0.1950 453,625 +0.01(+5.41%)
Aug 25, 2021 0.2050 0.2050 0.1800 0.1850 397,919 -0.01(-5.13%)
Aug 24, 2021 0.2000 0.2050 0.1950 0.1950 96,398 -0.01(-4.88%)
Aug 23, 2021 0.2000 0.2150 0.2000 0.2050 506,994 +0.01(+7.89%)
Aug 20, 2021 0.1950 0.2000 0.1900 0.1900 72,482 -0.01(-2.56%)
Aug 19, 2021 0.2050 0.2050 0.1950 0.1950 98,013 +0.00(+0.00%)
Aug 18, 2021 0.2000 0.2200 0.1900 0.1950 224,555 -0.02(-9.30%)
Aug 17, 2021 0.1900 0.2150 0.1800 0.2150 569,729 +0.02(+13.16%)
Aug 16, 2021 0.1900 0.2000 0.1800 0.1900 181,349 +0.00(+0.00%)
Aug 13, 2021 0.1900 0.1900 0.1850 0.1900 209,152 +0.00(+0.00%)
Aug 12, 2021 0.2000 0.2050 0.1900 0.1900 342,361 +0.00(+0.00%)
Aug 11, 2021 0.2000 0.2050 0.1900 0.1900 189,867 -0.01(-5.00%)
Aug 10, 2021 0.2100 0.2100 0.1950 0.2000 164,738 +0.00(+0.00%)
Aug 09, 2021 0.2000 0.2000 0.1950 0.2000 57,694 +0.00(+0.00%)
Aug 06, 2021 0.2250 0.2250 0.1950 0.2000 379,535 -0.02(-9.09%)
Aug 05, 2021 0.2250 0.2250 0.2000 0.2200 246,649 +0.01(+4.76%)
Aug 04, 2021 0.2300 0.2300 0.2050 0.2100 54,775 +0.01(+2.44%)
Aug 03, 2021 0.2200 0.2300 0.2050 0.2050 199,196 +0.00(+0.00%)
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%)
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.