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

Psyched Wellness Ltd (CSE: PSYC )

0.0950 UNCHANGED
Official Closing Price Updated: 10:49 AM EDT, May 10, 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 (%)
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%)
Apr 01, 2021 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Mar 31, 2021 0.3000 0.3000 0.2800 0.2900 406,845 -0.01(-3.33%)
Mar 30, 2021 0.2900 0.3000 0.2750 0.3000 129,625 +0.01(+1.69%)
Mar 29, 2021 0.3150 0.3150 0.2900 0.2950 279,209 -0.01(-3.28%)
Mar 26, 2021 0.3050 0.3250 0.2900 0.3050 196,200 +0.02(+5.17%)
Mar 25, 2021 0.3250 0.3250 0.2750 0.2900 980,417 -0.04(-10.77%)
Mar 24, 2021 0.3300 0.3300 0.3050 0.3250 213,241 +0.00(+0.00%)
Mar 23, 2021 0.3500 0.3500 0.3150 0.3250 122,468 -0.01(-1.52%)
Mar 22, 2021 0.3000 0.3600 0.2950 0.3300 534,010 +0.02(+6.45%)
Mar 19, 2021 0.3150 0.3200 0.2950 0.3100 544,900 +0.01(+3.33%)
Mar 18, 2021 0.3350 0.3500 0.2900 0.3000 1,030,224 -0.04(-11.76%)
Mar 17, 2021 0.3600 0.3650 0.3250 0.3400 406,876 -0.01(-2.86%)
Mar 16, 2021 0.3950 0.3950 0.3400 0.3500 654,543 -0.04(-10.26%)
Mar 15, 2021 0.4200 0.4250 0.3850 0.3900 219,239 +0.01(+1.30%)
Mar 12, 2021 0.4000 0.4200 0.3750 0.3850 257,600 -0.02(-3.75%)
Mar 11, 2021 0.4200 0.4550 0.3800 0.4000 311,504 -0.04(-9.09%)
Mar 10, 2021 0.4700 0.4850 0.4250 0.4400 324,306 -0.02(-4.35%)
Mar 09, 2021 0.4000 0.4600 0.3950 0.4600 345,564 +0.08(+21.05%)
Mar 08, 2021 0.3850 0.4200 0.3700 0.3800 246,148 +0.03(+7.04%)
Mar 05, 2021 0.3800 0.3900 0.3400 0.3550 904,400 -0.02(-4.05%)
Mar 04, 2021 0.4350 0.4350 0.3600 0.3700 879,223 -0.05(-11.90%)
Mar 03, 2021 0.4700 0.4800 0.4100 0.4200 811,762 -0.05(-9.68%)
Mar 02, 2021 0.5000 0.5300 0.4650 0.4650 584,686 -0.03(-7.00%)
Mar 01, 2021 0.5300 0.5500 0.4600 0.5000 947,983 +0.08(+19.05%)
Feb 26, 2021 0.4500 0.4950 0.3800 0.4200 1,842,200 -0.04(-8.70%)
Feb 25, 2021 0.5500 0.5800 0.4400 0.4600 913,477 -0.07(-13.21%)
Feb 24, 2021 0.5500 0.5900 0.5300 0.5300 750,558 -0.01(-1.85%)
Feb 23, 2021 0.5400 0.5700 0.5100 0.5400 596,182 -0.07(-11.48%)
Feb 22, 2021 0.5700 0.6500 0.5200 0.6100 1,180,403 +0.04(+7.02%)
Feb 19, 2021 0.5500 0.6200 0.5500 0.5700 544,400 +0.01(+1.79%)
Feb 18, 2021 0.5900 0.6100 0.5000 0.5600 870,785 -0.05(-8.20%)
Feb 17, 2021 0.6500 0.6600 0.5500 0.6100 863,323 -0.03(-4.69%)
Feb 16, 2021 0.6100 0.7000 0.6100 0.6400 1,218,889 +0.04(+6.67%)
Feb 12, 2021 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Feb 11, 2021 0.6300 0.7500 0.5400 0.5600 4,179,011 -0.04(-6.67%)
Feb 10, 2021 0.4850 0.6200 0.4850 0.6000 2,853,622 +0.12(+25.00%)
Feb 09, 2021 0.4500 0.5500 0.4150 0.4800 2,866,992 +0.03(+6.67%)
Feb 08, 2021 0.4000 0.4850 0.4000 0.4500 1,077,539 +0.02(+4.65%)
Feb 05, 2021 0.3550 0.4400 0.3500 0.4300 1,365,900 +0.07(+17.81%)
Feb 04, 2021 0.3800 0.3800 0.3550 0.3650 292,140 -0.01(-1.35%)
Feb 03, 2021 0.3700 0.3900 0.3550 0.3700 648,620 +0.00(+0.00%)
Feb 02, 2021 0.3600 0.3800 0.3550 0.3700 299,672 -0.01(-2.63%)
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.