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 (%)
Apr 29, 2022 0.0982 0.1050 0.0900 0.0900 49,792 -0.01(-7.79%)
Apr 28, 2022 0.0884 0.0977 0.0815 0.0976 128,378 +0.01(+12.70%)
Apr 27, 2022 0.0833 0.0872 0.0778 0.0866 36,523 -0.00(-0.46%)
Apr 26, 2022 0.0860 0.0910 0.0810 0.0870 77,536 +0.01(+7.41%)
Apr 25, 2022 0.0800 0.0836 0.0725 0.0810 242,388 +0.00(+1.25%)
Apr 22, 2022 0.0930 0.0930 0.0800 0.0800 21,946 -0.00(-3.26%)
Apr 21, 2022 0.0880 0.0892 0.0820 0.0827 13,023 -0.01(-7.08%)
Apr 20, 2022 0.1000 0.1070 0.0860 0.0890 63,625 -0.01(-7.58%)
Apr 19, 2022 0.0989 0.1000 0.0921 0.0963 81,333 +0.01(+6.88%)
Apr 18, 2022 0.0960 0.1069 0.0900 0.0901 65,052 -0.01(-8.25%)
Apr 14, 2022 0.0979 0.1033 0.0979 0.0982 1,376 -0.00(-3.06%)
Apr 13, 2022 0.0947 0.1087 0.0907 0.1013 52,680 +0.01(+8.00%)
Apr 12, 2022 0.1030 0.1042 0.0938 0.0938 121,869 -0.01(-5.82%)
Apr 11, 2022 0.0964 0.1000 0.0964 0.0996 18,755 +0.00(+4.84%)
Apr 08, 2022 0.1042 0.1088 0.0950 0.0950 23,620 -0.01(-13.64%)
Apr 07, 2022 0.0918 0.1100 0.0918 0.1100 34,179 +0.00(+0.18%)
Apr 06, 2022 0.1100 0.1100 0.1050 0.1098 24,912 -0.01(-8.50%)
Apr 05, 2022 0.1200 0.1228 0.1200 0.1200 20,000 -0.00(-2.28%)
Apr 04, 2022 0.1400 0.1400 0.1228 0.1228 28,518 -0.00(-1.76%)
Apr 01, 2022 0.1130 0.1250 0.1113 0.1250 65,370 +0.01(+12.51%)
Mar 31, 2022 0.1183 0.1183 0.1111 0.1111 12,369 -0.01(-4.39%)
Mar 30, 2022 0.1119 0.1250 0.1116 0.1162 44,987 +0.00(+0.09%)
Mar 29, 2022 0.1184 0.1294 0.1161 0.1161 11,000 +0.00(+2.83%)
Mar 28, 2022 0.1289 0.1289 0.1080 0.1129 148,680 -0.02(-15.68%)
Mar 25, 2022 0.1268 0.1339 0.1268 0.1339 1,940 +0.01(+7.98%)
Mar 24, 2022 0.1350 0.1350 0.1240 0.1240 172,537 +0.00(+0.00%)
Mar 23, 2022 0.1224 0.1280 0.1215 0.1240 75,118 -0.01(-6.56%)
Mar 22, 2022 0.1480 0.1480 0.1280 0.1327 235,420 -0.00(-0.52%)
Mar 21, 2022 0.1359 0.1450 0.1200 0.1334 139,480 +0.01(+6.72%)
Mar 18, 2022 0.1201 0.1367 0.1150 0.1250 273,831 +0.01(+11.91%)
Mar 17, 2022 0.0985 0.1132 0.0985 0.1117 340,968 +0.00(+1.55%)
Mar 16, 2022 0.1000 0.1165 0.1000 0.1100 143,190 +0.01(+14.58%)
Mar 15, 2022 0.0960 0.0960 0.0869 0.0960 115,125 -0.00(-0.41%)
Mar 14, 2022 0.0815 0.1000 0.0815 0.0964 248,933 -0.00(-3.60%)
Mar 11, 2022 0.0834 0.1000 0.0834 0.1000 273,939 +0.01(+16.28%)
Mar 10, 2022 0.0821 0.0860 0.0795 0.0860 39,461 +0.00(+4.24%)
Mar 09, 2022 0.0800 0.0870 0.0800 0.0825 318,297 +0.01(+16.03%)
Mar 08, 2022 0.0793 0.0827 0.0707 0.0711 72,957 -0.00(-1.25%)
Mar 07, 2022 0.0691 0.0753 0.0691 0.0720 11,416 -0.00(-4.64%)
Mar 04, 2022 0.0840 0.0840 0.0755 0.0755 26,200 -0.01(-7.59%)
Mar 03, 2022 0.0760 0.0855 0.0760 0.0817 5,920 -0.01(-6.31%)
Mar 02, 2022 0.0776 0.0872 0.0693 0.0872 34,500 +0.01(+17.68%)
Mar 01, 2022 0.0811 0.0811 0.0740 0.0741 211,920 -0.01(-10.29%)
Feb 28, 2022 0.0839 0.0839 0.0826 0.0826 1,500 -0.00(-5.49%)
Feb 25, 2022 0.0874 0.0874 0.0872 0.0874 3,800 +0.00(+4.42%)
Feb 24, 2022 0.0806 0.0872 0.0767 0.0837 104,736 -0.01(-10.39%)
Feb 23, 2022 0.0946 0.1000 0.0897 0.0934 79,561 -0.01(-5.37%)
Feb 22, 2022 0.1050 0.1050 0.0890 0.0987 62,606 +0.01(+6.93%)
Feb 18, 2022 0.0923 0 -0.00(-4.45%)
Feb 17, 2022 0.1044 0.1050 0.0966 0.0966 48,190 -0.00(-3.69%)
Feb 16, 2022 0.1050 0.1053 0.0901 0.1003 132,244 +0.01(+11.44%)
Feb 15, 2022 0.0900 0.1035 0.0870 0.0900 97,065 -0.00(-1.21%)
Feb 14, 2022 0.0801 0.0911 0.0730 0.0911 98,507 +0.01(+13.87%)
Feb 11, 2022 0.0872 0.0872 0.0786 0.0800 6,446 +0.00(+2.43%)
Feb 10, 2022 0.0883 0.0883 0.0781 0.0781 63,423 -0.01(-6.35%)
Feb 09, 2022 0.0800 0.0834 0.0786 0.0834 136,657 +0.00(+2.96%)
Feb 08, 2022 0.0860 0.0860 0.0805 0.0810 64,223 -0.01(-8.37%)
Feb 07, 2022 0.0845 0.0964 0.0835 0.0884 111,979 +0.01(+7.67%)
Feb 04, 2022 0.0800 0.0831 0.0750 0.0821 26,890 +0.00(+4.06%)
Feb 03, 2022 0.0819 0.0789 0.0789 75,601 -0.00(-1.38%)
Feb 02, 2022 0.0840 0.0840 0.0800 0.0800 31,300 -0.01(-8.47%)
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.