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, 2023 0.0536 0.0570 0.0509 0.0570 4,000 +0.00(+0.18%)
Jan 30, 2023 0.0533 0.0569 0.0530 0.0569 15,262 +0.00(+2.15%)
Jan 27, 2023 0.0550 0.0615 0.0476 0.0557 57,206 -0.00(-3.13%)
Jan 26, 2023 0.0590 0.0629 0.0550 0.0575 17,250 +0.00(+5.70%)
Jan 25, 2023 0.0530 0.0552 0.0530 0.0544 22,000 +0.00(+2.64%)
Jan 24, 2023 0.0599 0.0599 0.0509 0.0530 86,790 -0.01(-11.67%)
Jan 23, 2023 0.0480 0.0600 0.0480 0.0600 7,200 +0.00(+9.09%)
Jan 20, 2023 0.0440 0.0564 0.0440 0.0550 25,422 +0.00(+7.84%)
Jan 19, 2023 0.0498 0.0538 0.0460 0.0510 3,393 -0.00(-8.27%)
Jan 18, 2023 0.0511 0.0556 0.0511 0.0556 3,400 -0.00(-2.80%)
Jan 17, 2023 0.0542 0.0572 0.0538 0.0572 11,200 +0.00(+5.93%)
Jan 13, 2023 0.0575 0.0575 0.0509 0.0540 20,733 -0.01(-11.48%)
Jan 12, 2023 0.0460 0.0614 0.0460 0.0610 2,394 +0.01(+14.45%)
Jan 11, 2023 0.0500 0.0534 0.0500 0.0533 34,505 -0.00(-3.09%)
Jan 10, 2023 0.0522 0.0573 0.0507 0.0550 21,738 +0.00(+5.57%)
Jan 09, 2023 0.0506 0.0521 0.0484 0.0521 6,250 -0.00(-3.52%)
Jan 06, 2023 0.0540 0.0540 0.0431 0.0540 46,982 +0.01(+12.73%)
Jan 04, 2023 0.0479 0 -0.00(-8.41%)
Jan 03, 2023 0.0468 0.0540 0.0468 0.0523 12,093 +0.00(+3.56%)
Dec 30, 2022 0.0398 0.0505 0.0398 0.0505 9,408 +0.01(+16.36%)
Dec 29, 2022 0.0434 0.0527 0.0433 0.0434 18,309 +0.00(+1.40%)
Dec 28, 2022 0.0469 0.0469 0.0394 0.0428 63,200 -0.00(-4.46%)
Dec 27, 2022 0.0400 0.0449 0.0350 0.0448 141,295 +0.00(+2.28%)
Dec 23, 2022 0.0438 0.0438 0.0438 0.0438 605 -0.00(-5.81%)
Dec 22, 2022 0.0469 0.0469 0.0395 0.0465 13,458 -0.01(-10.75%)
Dec 21, 2022 0.0480 0.0521 0.0434 0.0521 69,980 +0.01(+20.05%)
Dec 20, 2022 0.0480 0.0481 0.0431 0.0434 17,800 -0.00(-5.65%)
Dec 19, 2022 0.0429 0.0460 0.0429 0.0460 43,348 -0.00(-3.16%)
Dec 16, 2022 0.0475 0.0475 0.0475 0.0475 190 -0.00(-5.00%)
Dec 14, 2022 0.0500 572 -0.00(-8.09%)
Dec 13, 2022 0.0550 0.0590 0.0529 0.0544 35,196 +0.00(+8.80%)
Dec 12, 2022 0.0635 0.0635 0.0370 0.0500 772,664 -0.01(-16.81%)
Dec 09, 2022 0.0624 0.0624 0.0600 0.0601 175,815 +0.00(+4.89%)
Dec 08, 2022 0.0538 0.0573 0.0538 0.0573 1,802 +0.00(+1.24%)
Dec 07, 2022 0.0590 0.0600 0.0440 0.0566 91,301 -0.00(-5.67%)
Dec 06, 2022 0.0600 0.0600 0.0600 0.0600 11,015 -0.00(-6.98%)
Dec 05, 2022 0.0635 0.0685 0.0612 0.0645 10,679 -0.00(-1.53%)
Dec 02, 2022 0.0748 0.0748 0.0610 0.0655 17,988 +0.00(+2.99%)
Dec 01, 2022 0.0686 0.0686 0.0636 0.0636 7,495 -0.01(-10.30%)
Nov 30, 2022 0.0704 0.0709 0.0616 0.0709 45,000 -0.00(-1.53%)
Nov 29, 2022 0.0720 0.0720 0.0720 0.0720 1,500 -0.00(-0.55%)
Nov 28, 2022 0.0724 0.0731 0.0661 0.0724 1,300 +0.00(+6.31%)
Nov 23, 2022 0.0681 0 -0.00(-2.30%)
Nov 22, 2022 0.0730 0.0797 0.0697 0.0697 2,310 -0.00(-2.52%)
Nov 21, 2022 0.0724 0.0800 0.0715 0.0715 5,539 -0.01(-10.63%)
Nov 18, 2022 0.0700 0.0800 0.0700 0.0800 2,200 +0.01(+21.21%)
Nov 16, 2022 0.0660 0 -0.00(-5.71%)
Nov 15, 2022 0.0671 0.0700 0.0671 0.0700 7,471 -0.00(-1.27%)
Nov 14, 2022 0.0709 0.0709 0.0709 0.0709 6,500 -0.01(-10.59%)
Nov 11, 2022 0.0793 0.0793 0.0793 0.0793 500 +0.00(+5.59%)
Nov 10, 2022 0.0740 0.0766 0.0700 0.0751 192,110 +0.01(+8.84%)
Nov 09, 2022 0.0780 0.0780 0.0690 0.0690 8,480 -0.01(-13.64%)
Nov 08, 2022 0.0722 0.0799 0.0638 0.0799 189,031 +0.02(+35.42%)
Nov 07, 2022 0.0531 0.0642 0.0531 0.0590 14,472 -0.01(-8.10%)
Nov 04, 2022 0.0594 0.0642 0.0590 0.0642 25,964 +0.01(+8.81%)
Nov 03, 2022 0.0662 0.0662 0.0583 0.0590 21,581 -0.01(-11.54%)
Nov 02, 2022 0.0605 0.0667 0.0580 0.0667 64,110 +0.00(+4.38%)
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.