Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyched Wellness Ltd (OP: PSYCF )

0.0580 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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 (%)
Jan 31, 2022 0.0800 0.0873 0.0781 0.0873 62,025 +0.01(+9.26%)
Jan 28, 2022 0.0827 0.0828 0.0733 0.0799 32,341 -0.00(-3.62%)
Jan 27, 2022 0.0850 0.1048 0.0800 0.0829 178,251 -0.01(-10.18%)
Jan 26, 2022 0.1060 0.1060 0.0923 0.0923 9,520 +0.01(+5.97%)
Jan 25, 2022 0.0792 0.0881 0.0792 0.0871 39,140 +0.00(+4.94%)
Jan 24, 2022 0.0792 0.0830 0.0750 0.0830 91,950 +0.00(+0.00%)
Jan 21, 2022 0.0963 0.0963 0.0830 0.0830 92,484 -0.01(-9.59%)
Jan 20, 2022 0.1088 0.1088 0.0916 0.0918 31,042 -0.01(-12.49%)
Jan 19, 2022 0.1049 0.1100 0.0992 0.1049 13,809 -0.00(-3.41%)
Jan 18, 2022 0.1142 0.1143 0.0860 0.1086 44,900 +0.01(+11.61%)
Jan 14, 2022 0.0973 0 +0.01(+5.99%)
Jan 13, 2022 0.0964 0.1011 0.0914 0.0918 44,648 -0.01(-7.09%)
Jan 12, 2022 0.0985 0.1021 0.0950 0.0988 10,900 +0.01(+5.67%)
Jan 11, 2022 0.0963 0.0967 0.0900 0.0935 20,422 -0.00(-1.99%)
Jan 10, 2022 0.1010 0.1010 0.0840 0.0954 22,213 +0.00(+4.26%)
Jan 07, 2022 0.1050 0.1050 0.0859 0.0915 44,169 +0.00(+0.33%)
Jan 06, 2022 0.0990 0.0990 0.0887 0.0912 73,213 -0.01(-6.94%)
Jan 05, 2022 0.1074 0.1074 0.0980 0.0980 19,925 -0.00(-3.45%)
Jan 04, 2022 0.1090 0.1090 0.1015 0.1015 199,056 +0.00(+2.53%)
Jan 03, 2022 0.0989 0.1040 0.0930 0.0990 14,833 +0.01(+6.11%)
Dec 31, 2021 0.0915 0.0990 0.0901 0.0933 93,688 -0.00(-1.27%)
Dec 30, 2021 0.0957 0.1049 0.0821 0.0945 156,017 +0.00(+5.00%)
Dec 29, 2021 0.0895 0.0900 0.0814 0.0900 70,781 +0.00(+0.11%)
Dec 28, 2021 0.1000 0.1000 0.0809 0.0899 115,996 -0.01(-10.10%)
Dec 27, 2021 0.0981 0.1066 0.0845 0.1000 53,150 +0.01(+5.93%)
Dec 23, 2021 0.0828 0.0950 0.0828 0.0944 247,565 +0.01(+15.97%)
Dec 22, 2021 0.0893 0.0897 0.0814 0.0814 47,879 -0.01(-6.44%)
Dec 21, 2021 0.0780 0.0900 0.0758 0.0870 336,870 +0.00(+4.82%)
Dec 20, 2021 0.0800 0.0890 0.0771 0.0830 174,345 -0.00(-2.35%)
Dec 17, 2021 0.0850 0.0899 0.0830 0.0850 134,697 -0.00(-1.73%)
Dec 16, 2021 0.0951 0.1012 0.0865 0.0865 61,836 -0.00(-1.82%)
Dec 15, 2021 0.0835 0.0950 0.0740 0.0881 272,859 -0.00(-4.03%)
Dec 14, 2021 0.0975 0.1020 0.0895 0.0918 62,680 -0.01(-10.00%)
Dec 13, 2021 0.0964 0.1020 0.0964 0.1020 169,970 +0.00(+1.49%)
Dec 10, 2021 0.1047 0.1074 0.0985 0.1005 83,167 +0.00(+2.66%)
Dec 09, 2021 0.0941 0.0990 0.0941 0.0979 64,673 -0.00(-0.31%)
Dec 08, 2021 0.1193 0.1193 0.0943 0.0982 233,212 -0.01(-8.48%)
Dec 07, 2021 0.1115 0.1115 0.0975 0.1073 124,889 +0.00(+3.37%)
Dec 06, 2021 0.1030 0.1118 0.0965 0.1038 232,816 -0.01(-6.99%)
Dec 03, 2021 0.1250 0.1250 0.1090 0.1116 61,486 -0.01(-7.00%)
Dec 02, 2021 0.1099 0.1236 0.1040 0.1200 91,919 +0.01(+12.25%)
Dec 01, 2021 0.1319 0.1387 0.1000 0.1069 296,069 -0.01(-7.61%)
Nov 30, 2021 0.1134 0.1186 0.1100 0.1157 76,127 -0.00(-1.62%)
Nov 29, 2021 0.1202 0.1262 0.1030 0.1176 72,945 -0.01(-6.67%)
Nov 26, 2021 0.1211 0.1265 0.1164 0.1260 29,421 -0.00(-0.87%)
Nov 24, 2021 0.1324 0.1346 0.1250 0.1271 107,340 +0.00(+1.27%)
Nov 23, 2021 0.1343 0.1344 0.1255 0.1255 136,034 -0.00(-3.46%)
Nov 22, 2021 0.1387 0.1387 0.1256 0.1300 207,242 -0.01(-4.34%)
Nov 19, 2021 0.1265 0.1470 0.1216 0.1359 87,603 +0.01(+4.22%)
Nov 18, 2021 0.1544 0.1304 0.1304 0.1304 99,717 -0.01(-8.36%)
Nov 17, 2021 0.1460 0.1519 0.1412 0.1423 157,844 -0.00(-2.93%)
Nov 16, 2021 0.1507 0.1563 0.1466 0.1466 47,710 -0.00(-0.27%)
Nov 15, 2021 0.1540 0.1690 0.1428 0.1470 155,598 -0.01(-3.92%)
Nov 12, 2021 0.1439 0.1530 0.1425 0.1530 61,162 +0.01(+6.25%)
Nov 11, 2021 0.1625 0.1625 0.1440 0.1440 133,042 -0.01(-8.86%)
Nov 10, 2021 0.1600 0.1580 0.1580 44,881 +0.00(+0.64%)
Nov 09, 2021 0.1403 0.1680 0.1403 0.1570 69,482 -0.00(-0.63%)
Nov 08, 2021 0.1350 0.1722 0.1280 0.1580 610,464 +0.02(+17.04%)
Nov 05, 2021 0.1250 0.1448 0.1250 0.1350 162,075 -0.01(-3.64%)
Nov 04, 2021 0.1441 0.1549 0.1362 0.1401 99,730 -0.01(-6.60%)
Nov 03, 2021 0.1309 0.1534 0.1309 0.1500 60,279 +0.01(+8.77%)
Nov 02, 2021 0.1568 0.1568 0.1358 0.1379 53,077 -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.