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 (%)
Apr 30, 2021 0.2372 0.2452 0.2157 0.2329 263,800 +0.00(+0.65%)
Apr 29, 2021 0.2311 0.2527 0.2311 0.2314 67,690 -0.01(-3.14%)
Apr 28, 2021 0.2250 0.2549 0.2250 0.2389 148,399 +0.01(+4.41%)
Apr 27, 2021 0.3500 0.3500 0.2063 0.2288 186,231 -0.02(-8.48%)
Apr 26, 2021 0.2700 0.3500 0.2468 0.2500 645,070 -0.02(-7.06%)
Apr 23, 2021 0.2425 0.2700 0.2010 0.2690 593,000 +0.06(+29.08%)
Apr 22, 2021 0.2381 0.2381 0.1871 0.2084 110,910 +0.02(+8.49%)
Apr 21, 2021 0.1550 0.1970 0.1550 0.1921 117,007 +0.01(+5.26%)
Apr 20, 2021 0.1981 0.1981 0.1766 0.1825 309,558 -0.01(-7.45%)
Apr 19, 2021 0.2100 0.2100 0.1840 0.1972 321,267 -0.00(-1.69%)
Apr 16, 2021 0.2005 0.2097 0.1907 0.2006 164,900 -0.01(-2.86%)
Apr 15, 2021 0.1998 0.2123 0.1967 0.2065 97,508 +0.01(+2.79%)
Apr 14, 2021 0.2000 0.2104 0.1960 0.2009 451,767 -0.01(-3.13%)
Apr 13, 2021 0.2775 0.2775 0.2020 0.2074 117,469 -0.01(-3.08%)
Apr 12, 2021 0.2125 0.2300 0.2125 0.2140 169,850 -0.01(-2.73%)
Apr 09, 2021 0.2333 0.2333 0.2150 0.2200 175,500 +0.00(+0.00%)
Apr 08, 2021 0.2289 0.2313 0.2200 0.2200 151,464 +0.00(+0.00%)
Apr 07, 2021 0.2414 0.2414 0.2200 0.2200 240,053 -0.01(-4.35%)
Apr 06, 2021 0.2188 0.2400 0.2188 0.2300 308,513 -0.01(-4.17%)
Apr 05, 2021 0.3008 0.3008 0.2344 0.2400 240,193 -0.01(-4.38%)
Apr 01, 2021 0.2237 0.2595 0.2237 0.2510 384,600 +0.02(+6.85%)
Mar 31, 2021 0.2472 0.2472 0.2226 0.2349 375,081 -0.01(-2.08%)
Mar 30, 2021 0.2400 0.2400 0.2211 0.2399 101,630 +0.00(+1.10%)
Mar 29, 2021 0.2500 0.2500 0.2299 0.2373 118,526 -0.01(-5.27%)
Mar 26, 2021 0.2400 0.2524 0.2381 0.2505 54,200 +0.01(+4.90%)
Mar 25, 2021 0.2500 0.2640 0.2200 0.2388 264,103 -0.02(-6.17%)
Mar 24, 2021 0.3140 0.3140 0.2400 0.2545 193,577 -0.01(-4.90%)
Mar 23, 2021 0.3185 0.3185 0.2500 0.2676 71,016 -0.01(-3.08%)
Mar 22, 2021 0.2571 0.2891 0.2390 0.2761 233,003 +0.04(+15.04%)
Mar 19, 2021 0.2200 0.2563 0.2200 0.2400 311,100 -0.00(-1.80%)
Mar 18, 2021 0.2741 0.3255 0.2350 0.2444 622,774 -0.02(-8.77%)
Mar 17, 2021 0.2835 0.2974 0.2625 0.2679 259,616 -0.01(-4.32%)
Mar 16, 2021 0.3150 0.3215 0.2750 0.2800 383,622 -0.03(-11.11%)
Mar 15, 2021 0.3200 0.3300 0.3020 0.3150 210,285 +0.00(+1.58%)
Mar 12, 2021 0.3260 0.3401 0.3000 0.3101 211,800 -0.02(-5.43%)
Mar 11, 2021 0.3387 0.3699 0.3000 0.3279 444,604 -0.03(-7.16%)
Mar 10, 2021 0.3700 0.3810 0.3178 0.3532 150,907 +0.00(+0.14%)
Mar 09, 2021 0.3200 0.3690 0.2900 0.3527 254,203 +0.05(+15.60%)
Mar 08, 2021 0.2943 0.3302 0.2943 0.3051 190,560 +0.02(+7.92%)
Mar 05, 2021 0.2872 0.3352 0.2600 0.2827 559,600 -0.01(-3.75%)
Mar 04, 2021 0.3264 0.3796 0.2820 0.2937 1,178,736 -0.04(-11.16%)
Mar 03, 2021 0.3898 0.3898 0.3241 0.3306 527,871 -0.05(-12.98%)
Mar 02, 2021 0.3990 0.4199 0.3700 0.3799 288,332 -0.01(-3.43%)
Mar 01, 2021 0.3518 0.4698 0.3398 0.3934 1,212,812 +0.08(+23.71%)
Feb 26, 2021 0.3612 0.3945 0.3000 0.3180 1,685,800 -0.04(-11.67%)
Feb 25, 2021 0.4456 0.4659 0.3490 0.3600 1,357,293 -0.09(-19.62%)
Feb 24, 2021 0.4909 0.4909 0.4107 0.4479 616,944 +0.01(+1.66%)
Feb 23, 2021 0.4500 0.4600 0.4100 0.4406 795,592 -0.05(-9.75%)
Feb 22, 2021 0.4561 0.5175 0.4200 0.4882 1,522,161 +0.04(+9.34%)
Feb 19, 2021 0.4407 0.4930 0.3321 0.4465 435,900 +0.01(+3.19%)
Feb 18, 2021 0.4800 0.5165 0.3927 0.4327 784,221 -0.04(-7.84%)
Feb 17, 2021 0.5000 0.5500 0.4300 0.4695 1,006,571 -0.03(-5.27%)
Feb 16, 2021 0.5500 0.5644 0.4440 0.4956 1,291,455 +0.01(+3.04%)
Feb 12, 2021 0.4574 0.5000 0.4250 0.4810 1,064,500 +0.04(+8.70%)
Feb 11, 2021 0.5000 0.5940 0.4200 0.4425 5,223,812 -0.04(-7.81%)
Feb 10, 2021 0.3874 0.4897 0.3820 0.4800 3,805,666 +0.10(+27.19%)
Feb 09, 2021 0.3578 0.4350 0.3252 0.3774 4,154,305 +0.02(+6.40%)
Feb 08, 2021 0.3185 0.3797 0.2940 0.3547 911,109 +0.02(+5.57%)
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.