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

Psyched Wellness Ltd (OP: PSYCF )

0.0187 +0.0037 (+24.67%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0189 0.0200 0.0166 0.0187 14,659 +0.00(+24.67%)
Sep 19, 2024 0.0215 0.0215 0.0142 0.0150 396,847 -0.00(-14.29%)
Sep 17, 2024 0.0175 0 -0.00(-7.89%)
Sep 16, 2024 0.0200 0.0200 0.0190 0.0190 61,017 -0.00(-5.00%)
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 24,070 -0.00(-2.44%)
Sep 12, 2024 0.0209 0.0221 0.0175 0.0205 316,345 -0.00(-7.24%)
Sep 11, 2024 0.0218 0.0221 0.0218 0.0221 16,543 +0.00(+2.79%)
Sep 10, 2024 0.0250 0.0250 0.0215 0.0215 99,855 -0.00(-13.65%)
Sep 09, 2024 0.0267 0.0267 0.0245 0.0249 22,684 +0.00(+10.18%)
Sep 06, 2024 0.0226 0.0226 0.0226 0.0226 1,010 +0.00(+0.00%)
Sep 05, 2024 0.0226 0.0226 0.0226 0.0226 10,000 -0.00(-13.08%)
Sep 04, 2024 0.0220 0.0260 0.0220 0.0260 1,230 +0.00(+15.56%)
Sep 03, 2024 0.0259 0.0259 0.0221 0.0225 43,820 -0.00(-13.46%)
Aug 30, 2024 0.0198 0.0277 0.0198 0.0260 58,640 +0.00(+4.00%)
Aug 29, 2024 0.0280 0.0280 0.0248 0.0250 114,499 -0.00(-10.71%)
Aug 28, 2024 0.0261 0.0299 0.0260 0.0280 61,205 -0.00(-1.75%)
Aug 27, 2024 0.0262 0.0306 0.0262 0.0285 61,075 +0.00(+9.62%)
Aug 23, 2024 0.0260 0 -0.00(-1.14%)
Aug 22, 2024 0.0260 0.0263 0.0260 0.0263 33,055 +0.00(+1.15%)
Aug 21, 2024 0.0271 0.0308 0.0260 0.0260 47,208 -0.00(-15.58%)
Aug 20, 2024 0.0308 0.0308 0.0308 0.0308 11,546 +0.00(+9.22%)
Aug 19, 2024 0.0200 0.0282 0.0200 0.0282 5,760 -0.00(-0.70%)
Aug 16, 2024 0.0267 0.0294 0.0260 0.0284 20,610 -0.00(-5.02%)
Aug 15, 2024 0.0210 0.0299 0.0210 0.0299 30,110 +0.00(+7.17%)
Aug 14, 2024 0.0280 0.0280 0.0250 0.0279 77,471 -0.00(-7.00%)
Aug 12, 2024 0.0300 20 +0.00(+4.90%)
Aug 09, 2024 0.0328 0.0328 0.0286 0.0286 10,480 -0.01(-15.88%)
Aug 08, 2024 0.0334 0.0371 0.0334 0.0340 63,011 +0.00(+1.19%)
Aug 07, 2024 0.0315 0.0336 0.0315 0.0336 20,610 +0.00(+6.67%)
Aug 05, 2024 0.0315 20 +0.00(+0.00%)
Aug 02, 2024 0.0315 0.0330 0.0315 0.0315 20,210 +0.00(+0.00%)
Aug 01, 2024 0.0368 0.0406 0.0315 0.0315 13,242 -0.00(-7.89%)
Jul 31, 2024 0.0342 0.0342 0.0342 0.0342 10,325 +0.00(+0.59%)
Jul 30, 2024 0.0346 0.0380 0.0340 0.0340 34,430 -0.00(-10.53%)
Jul 29, 2024 0.0380 0.0380 0.0380 0.0380 10,130 -0.00(-5.00%)
Jul 26, 2024 0.0314 0.0400 0.0314 0.0400 1,310 +0.00(+6.67%)
Jul 25, 2024 0.0375 0.0400 0.0375 0.0375 11,315 +0.00(+0.00%)
Jul 24, 2024 0.0375 0.0375 0.0375 0.0375 296 -0.01(-12.79%)
Jul 23, 2024 0.0430 0.0430 0.0430 0.0430 455 -0.01(-14.00%)
Jul 22, 2024 0.0500 0.0500 0.0500 0.0500 120 +0.01(+13.64%)
Jul 18, 2024 0.0440 45 +0.00(+4.76%)
Jul 17, 2024 0.0408 0.0420 0.0360 0.0420 2,300 +0.00(+3.96%)
Jul 16, 2024 0.0407 0.0420 0.0393 0.0404 5,685 -0.00(-1.46%)
Jul 15, 2024 0.0403 0.0410 0.0403 0.0410 200,048 +0.00(+1.74%)
Jul 12, 2024 0.0400 0.0403 0.0400 0.0403 60,070 +0.00(+8.63%)
Jul 11, 2024 0.0371 0.0371 0.0371 0.0371 1,015 +0.00(+1.64%)
Jul 10, 2024 0.0365 0.0365 0.0365 0.0365 5,000 -0.00(-8.75%)
Jul 08, 2024 0.0400 0 -0.00(-4.99%)
Jul 05, 2024 0.0410 0.0444 0.0410 0.0421 124,849 +0.00(+4.99%)
Jul 03, 2024 0.0401 0.0401 0.0401 0.0401 3,120 +0.00(+5.53%)
Jul 01, 2024 0.0380 175 +0.00(+6.44%)
Jun 28, 2024 0.0357 0.0357 0.0357 0.0357 3,209 -0.00(-9.16%)
Jun 26, 2024 0.0393 0 -0.00(-9.03%)
Jun 25, 2024 0.0420 0.0440 0.0363 0.0432 35,365 -0.00(-4.00%)
Jun 24, 2024 0.0430 0.0450 0.0430 0.0450 2,366 +0.00(+7.14%)
Jun 20, 2024 0.0420 0 -0.00(-5.41%)
Jun 17, 2024 0.0444 0 -0.01(-24.36%)
Jun 14, 2024 0.0550 0.0587 0.0420 0.0587 32,900 +0.01(+10.34%)
Jun 13, 2024 0.0532 0.0650 0.0532 0.0532 1,250 -0.00(-3.27%)
Jun 12, 2024 0.0498 0.0550 0.0420 0.0550 40,075 +0.00(+0.00%)
Jun 10, 2024 0.0550 0 +0.00(+2.80%)
Jun 07, 2024 0.0510 0.0630 0.0510 0.0535 118,250 +0.01(+15.05%)
Jun 06, 2024 0.0465 0.0465 0.0410 0.0465 13,100 -0.01(-15.45%)
Jun 05, 2024 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+6.59%)
Jun 04, 2024 0.0516 0.0516 0.0516 0.0516 21,085 -0.01(-9.47%)
Jun 03, 2024 0.0599 0.0735 0.0539 0.0570 15,200 -0.00(-7.92%)
May 31, 2024 0.0638 0.0673 0.0619 0.0619 9,518 +0.01(+10.14%)
May 30, 2024 0.0562 0.0562 0.0562 0.0562 15,300 +0.00(+0.00%)
May 29, 2024 0.0562 0.0600 0.0562 0.0562 7,200 -0.00(-6.49%)
May 28, 2024 0.0550 0.0601 0.0485 0.0601 12,100 +0.00(+3.62%)
May 23, 2024 0.0580 0 -0.01(-13.95%)
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%)
Jan 02, 2024 0.0326 20 -0.00(-6.86%)
Dec 29, 2023 0.0329 0.0381 0.0329 0.0350 32,698 -0.00(-1.69%)
Dec 28, 2023 0.0310 0.0364 0.0310 0.0356 4,060 -0.00(-0.56%)
Dec 27, 2023 0.0362 0.0363 0.0335 0.0358 22,925 +0.00(+2.29%)
Dec 26, 2023 0.0367 0.0367 0.0310 0.0350 22,972 -0.00(-1.96%)
Dec 22, 2023 0.0381 0.0381 0.0357 0.0357 2,100 -0.00(-11.19%)
Dec 21, 2023 0.0352 0.0402 0.0330 0.0402 50,840 +0.01(+21.08%)
Dec 20, 2023 0.0333 0.0364 0.0332 0.0332 31,445 +0.00(+0.30%)
Dec 19, 2023 0.0310 0.0331 0.0310 0.0331 2,151 -0.00(-5.70%)
Dec 18, 2023 0.0355 0.0355 0.0351 0.0351 5,280 -0.00(-1.68%)
Dec 15, 2023 0.0342 0.0357 0.0342 0.0357 655 +0.00(+8.18%)
Dec 14, 2023 0.0330 0.0330 0.0330 0.0330 2,202 -0.00(-5.71%)
Dec 13, 2023 0.0400 0.0400 0.0310 0.0350 14,429 -0.00(-4.11%)
Dec 12, 2023 0.0349 0.0401 0.0349 0.0365 15,580 +0.00(+3.99%)
Dec 11, 2023 0.0351 0.0351 0.0351 0.0351 1,320 -0.00(-1.13%)
Dec 08, 2023 0.0372 0.0372 0.0355 0.0355 12,760 -0.00(-6.08%)
Dec 07, 2023 0.0378 0.0378 0.0350 0.0378 65,495 +0.00(+1.61%)
Dec 06, 2023 0.0372 0.0379 0.0372 0.0372 4,540 +0.00(+3.33%)
Dec 05, 2023 0.0402 0.0402 0.0356 0.0360 3,505 -0.00(-5.26%)
Dec 04, 2023 0.0361 0.0380 0.0300 0.0380 13,220 +0.00(+4.97%)
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.