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 -0.0094 (-13.95%)
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 (%)
May 21, 2024 0.0674 0 -0.01(-8.17%)
May 20, 2024 0.0734 0.0734 0.0734 0.0734 9,000 +0.00(+1.94%)
May 17, 2024 0.0677 0.0780 0.0600 0.0720 19,837 +0.00(+4.80%)
May 16, 2024 0.0687 0.0687 0.0687 0.0687 1,540 -0.00(-4.18%)
May 15, 2024 0.0830 0.0900 0.0550 0.0717 149,800 +0.00(+0.84%)
May 14, 2024 0.0718 0.0718 0.0698 0.0711 10,400 +0.00(+6.12%)
May 13, 2024 0.0700 0.0700 0.0577 0.0670 250,332 -0.00(-0.45%)
May 10, 2024 0.0634 0.0673 0.0634 0.0673 4,111 +0.00(+0.30%)
May 09, 2024 0.0671 0.0674 0.0641 0.0671 12,153 +0.01(+13.73%)
May 07, 2024 0.0590 41 -0.00(-6.20%)
May 06, 2024 0.0670 0.0700 0.0500 0.0629 20,580 +0.00(+2.28%)
May 03, 2024 0.0570 0.0616 0.0570 0.0615 23,000 +0.01(+22.27%)
May 02, 2024 0.0536 0.0536 0.0503 0.0503 30,850 +0.00(+2.86%)
May 01, 2024 0.0392 0.0489 0.0392 0.0489 16,849 +0.01(+17.27%)
Apr 30, 2024 0.0417 0.0417 0.0417 0.0417 1,500 +0.00(+6.38%)
Apr 29, 2024 0.0392 0.0392 0.0392 0.0392 1,351 -0.00(-0.76%)
Apr 26, 2024 0.0395 0.0395 0.0395 0.0395 3,010 -0.00(-1.25%)
Apr 25, 2024 0.0358 0.0400 0.0323 0.0400 86,740 +0.00(+11.73%)
Apr 23, 2024 0.0358 40 -0.00(-8.21%)
Apr 19, 2024 0.0390 0 +0.01(+18.90%)
Apr 18, 2024 0.0328 0.0328 0.0328 0.0328 500 +0.00(+9.33%)
Apr 17, 2024 0.0311 0.0311 0.0300 0.0300 2,235 +0.00(+5.26%)
Apr 16, 2024 0.0298 0.0298 0.0285 0.0285 1,520 -0.00(-0.35%)
Apr 15, 2024 0.0286 0.0286 0.0286 0.0286 13,658 -0.00(-3.38%)
Apr 10, 2024 0.0296 90 -0.00(-6.03%)
Apr 09, 2024 0.0315 0.0315 0.0315 0.0315 140 +0.00(+0.00%)
Apr 05, 2024 0.0315 40 -0.00(-6.53%)
Apr 04, 2024 0.0224 0.0337 0.0224 0.0337 10,140 +0.01(+29.62%)
Apr 03, 2024 0.0295 0.0295 0.0250 0.0260 35,550 -0.00(-8.45%)
Apr 02, 2024 0.0284 0.0284 0.0284 0.0284 25,090 -0.01(-16.47%)
Apr 01, 2024 0.0270 0.0356 0.0257 0.0340 287,456 +0.01(+18.88%)
Mar 28, 2024 0.0285 0.0286 0.0270 0.0286 19,605 +0.00(+5.93%)
Mar 27, 2024 0.0270 0.0270 0.0270 0.0270 1,650 +0.00(+3.05%)
Mar 26, 2024 0.0263 0.0263 0.0262 0.0262 2,270 -0.00(-2.24%)
Mar 25, 2024 0.0230 0.0330 0.0230 0.0268 52,820 -0.00(-4.29%)
Mar 22, 2024 0.0280 0.0304 0.0272 0.0280 19,980 -0.00(-10.83%)
Mar 20, 2024 0.0314 80 +0.00(+1.29%)
Mar 19, 2024 0.0310 0.0310 0.0310 0.0310 2,110 -0.00(-9.09%)
Mar 15, 2024 0.0341 40 +0.00(+8.60%)
Mar 14, 2024 0.0314 0.0314 0.0314 0.0314 2,893 +0.00(+4.67%)
Mar 13, 2024 0.0312 0.0337 0.0292 0.0300 149,769 +0.00(+0.00%)
Mar 12, 2024 0.0315 0.0410 0.0300 0.0300 3,393 -0.00(-2.91%)
Mar 11, 2024 0.0316 0.0338 0.0309 0.0309 6,420 -0.00(-10.17%)
Mar 07, 2024 0.0344 36 +0.00(+13.53%)
Mar 04, 2024 0.0303 60 +0.00(+10.18%)
Mar 01, 2024 0.0333 0.0333 0.0275 0.0275 33,067 -0.00(-12.42%)
Feb 29, 2024 0.0315 0.0315 0.0314 0.0314 17,950 -0.00(-8.19%)
Feb 28, 2024 0.0353 0.0353 0.0342 0.0342 38,420 +0.01(+18.75%)
Feb 26, 2024 0.0288 20 +0.00(+0.00%)
Feb 23, 2024 0.0313 0.0321 0.0288 0.0288 29,519 -0.00(-7.10%)
Feb 22, 2024 0.0318 0.0318 0.0288 0.0310 17,555 -0.00(-6.91%)
Feb 21, 2024 0.0350 0.0350 0.0333 0.0333 6,640 +0.00(+14.83%)
Feb 20, 2024 0.0290 0.0290 0.0290 0.0290 6,270 -0.00(-8.52%)
Feb 16, 2024 0.0287 0.0317 0.0287 0.0317 435 +0.00(+8.56%)
Feb 15, 2024 0.0291 0.0324 0.0291 0.0292 11,230 +0.00(+0.34%)
Feb 14, 2024 0.0307 0.0340 0.0291 0.0291 7,581 -0.00(-6.43%)
Feb 13, 2024 0.0316 0.0316 0.0311 0.0311 3,044 -0.00(-0.64%)
Feb 09, 2024 0.0313 225 -0.00(-0.63%)
Feb 08, 2024 0.0315 0.0315 0.0315 0.0315 2,080 +0.00(+0.96%)
Feb 07, 2024 0.0312 0.0312 0.0312 0.0312 6,215 -0.00(-11.61%)
Feb 06, 2024 0.0430 0.0430 0.0350 0.0353 4,870 +0.00(+11.71%)
Feb 05, 2024 0.0339 0.0339 0.0316 0.0316 3,025 -0.00(-8.67%)
Feb 02, 2024 0.0295 0.0346 0.0295 0.0346 10,205 +0.00(+4.22%)
Jan 31, 2024 0.0332 60 -0.00(-6.48%)
Jan 30, 2024 0.0355 0.0355 0.0355 0.0355 6,670 +0.00(+2.60%)
Jan 29, 2024 0.0430 0.0430 0.0346 0.0346 14,000 -0.00(-1.14%)
Jan 26, 2024 0.0355 0.0355 0.0350 0.0350 17,382 +0.01(+20.69%)
Jan 24, 2024 0.0290 20 +0.00(+0.00%)
Jan 23, 2024 0.0302 0.0302 0.0290 0.0290 3,550 -0.00(-8.23%)
Jan 22, 2024 0.0316 0.0316 0.0300 0.0316 5,872 -0.00(-0.32%)
Jan 19, 2024 0.0322 0.0344 0.0312 0.0317 2,908 +0.00(+13.62%)
Jan 17, 2024 0.0279 50 -0.01(-19.36%)
Jan 16, 2024 0.0335 0.0346 0.0335 0.0346 6,180 -0.00(-3.89%)
Jan 12, 2024 0.0360 0.0360 0.0360 0.0360 8,020 +0.00(+0.00%)
Jan 11, 2024 0.0360 0.0360 0.0360 0.0360 350 -0.00(-2.70%)
Jan 10, 2024 0.0370 0.0370 0.0370 0.0370 327 +0.00(+2.78%)
Jan 09, 2024 0.0335 0.0385 0.0335 0.0360 25,623 +0.00(+0.00%)
Jan 08, 2024 0.0335 0.0378 0.0335 0.0360 6,175 -0.00(-0.28%)
Jan 05, 2024 0.0375 0.0375 0.0361 0.0361 1,423 +0.00(+10.74%)
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.