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

Psyched Wellness Ltd (OP: PSYCF )

0.0444 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 17, 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 (%)
Aug 31, 2021 0.1514 0.1626 0.1372 0.1418 108,833 +0.00(+0.35%)
Aug 30, 2021 0.1671 0.1671 0.1413 0.1413 102,907 -0.01(-8.84%)
Aug 27, 2021 0.1557 0.1582 0.1501 0.1550 25,685 -0.00(-1.96%)
Aug 26, 2021 0.1500 0.1622 0.1432 0.1581 58,935 +0.01(+5.40%)
Aug 25, 2021 0.1552 0.1552 0.1500 0.1500 101,585 -0.01(-5.84%)
Aug 24, 2021 0.1635 0.1635 0.1541 0.1593 22,742 -0.00(-1.42%)
Aug 23, 2021 0.1550 0.1699 0.1520 0.1616 89,071 +0.01(+6.32%)
Aug 20, 2021 0.1500 0.1525 0.1500 0.1520 51,805 -0.00(-0.33%)
Aug 19, 2021 0.1552 0.1600 0.1521 0.1525 235,426 -0.01(-3.60%)
Aug 18, 2021 0.1635 0.1673 0.1526 0.1582 46,038 -0.00(-0.50%)
Aug 17, 2021 0.1497 0.1590 0.1446 0.1590 20,211 +0.01(+4.40%)
Aug 16, 2021 0.1529 0.1571 0.1454 0.1523 95,854 -0.00(-0.59%)
Aug 13, 2021 0.1511 0.1567 0.1490 0.1532 78,041 -0.00(-1.86%)
Aug 12, 2021 0.1554 0.1600 0.1511 0.1561 61,556 -0.00(-2.86%)
Aug 11, 2021 0.1598 0.1616 0.1549 0.1607 14,273 +0.00(+1.20%)
Aug 10, 2021 0.1700 0.1700 0.1560 0.1588 119,713 -0.01(-5.31%)
Aug 09, 2021 0.1486 0.1680 0.1486 0.1677 33,952 +0.00(+2.13%)
Aug 06, 2021 0.1620 0.1755 0.1592 0.1642 17,446 -0.01(-7.70%)
Aug 05, 2021 0.1760 0.1950 0.1595 0.1779 51,508 +0.01(+4.65%)
Aug 04, 2021 0.1611 0.1809 0.1611 0.1700 20,785 -0.00(-1.51%)
Aug 03, 2021 0.1761 0.1890 0.1631 0.1726 116,832 -0.00(-1.71%)
Aug 02, 2021 0.1700 0.1829 0.1700 0.1756 339,925 +0.01(+6.10%)
Jul 30, 2021 0.1600 0.1771 0.1599 0.1655 244,445 +0.00(+2.99%)
Jul 29, 2021 0.1614 0.1654 0.1600 0.1607 17,764 +0.01(+3.81%)
Jul 28, 2021 0.1583 0.1642 0.1548 0.1548 37,735 -0.00(-2.21%)
Jul 27, 2021 0.1680 0.1732 0.1534 0.1583 148,814 -0.00(-1.06%)
Jul 26, 2021 0.1500 0.1680 0.1500 0.1600 288,287 +0.00(+1.27%)
Jul 23, 2021 0.1660 0.1689 0.1574 0.1580 101,922 -0.01(-5.56%)
Jul 22, 2021 0.1630 0.1777 0.1500 0.1673 324,953 +0.01(+3.40%)
Jul 21, 2021 0.1701 0.1725 0.1618 0.1618 78,635 -0.01(-5.44%)
Jul 20, 2021 0.1510 0.1744 0.1510 0.1711 110,829 +0.00(+1.24%)
Jul 19, 2021 0.1606 0.1736 0.1511 0.1690 133,332 +0.01(+4.00%)
Jul 16, 2021 0.1620 0.1668 0.1575 0.1625 77,847 -0.00(-0.61%)
Jul 15, 2021 0.1712 0.1712 0.1577 0.1635 73,274 -0.01(-4.50%)
Jul 14, 2021 0.1600 0.1712 0.1555 0.1712 98,680 +0.01(+3.51%)
Jul 13, 2021 0.1710 0.1795 0.1598 0.1654 122,211 -0.01(-3.89%)
Jul 12, 2021 0.1700 0.1772 0.1600 0.1721 125,550 +0.01(+4.30%)
Jul 09, 2021 0.1855 0.1893 0.1650 0.1650 219,964 -0.01(-5.34%)
Jul 08, 2021 0.1960 0.1960 0.1720 0.1743 124,609 -0.00(-2.52%)
Jul 07, 2021 0.2000 0.2000 0.1778 0.1788 125,068 -0.02(-8.45%)
Jul 06, 2021 0.2057 0.2057 0.1900 0.1953 102,754 -0.01(-5.65%)
Jul 02, 2021 0.1899 0.2106 0.1890 0.2070 84,512 +0.02(+8.95%)
Jul 01, 2021 0.1952 0.2149 0.1797 0.1900 115,220 -0.01(-3.06%)
Jun 30, 2021 0.2090 0.2090 0.1851 0.1960 71,603 +0.01(+3.70%)
Jun 29, 2021 0.1931 0.1977 0.1838 0.1890 80,700 -0.00(-0.94%)
Jun 28, 2021 0.1699 0.1915 0.1650 0.1908 165,143 +0.02(+12.24%)
Jun 25, 2021 0.1890 0.1890 0.1690 0.1700 195,646 -0.00(-2.30%)
Jun 24, 2021 0.2000 0.2000 0.1740 0.1740 90,419 -0.00(-2.58%)
Jun 23, 2021 0.1929 0.1967 0.1750 0.1786 163,325 -0.01(-5.00%)
Jun 22, 2021 0.2098 0.2098 0.1850 0.1880 282,325 -0.01(-6.00%)
Jun 21, 2021 0.2157 0.2157 0.1948 0.2000 330,304 -0.01(-6.63%)
Jun 18, 2021 0.2125 0.2350 0.2125 0.2142 59,234 -0.01(-3.99%)
Jun 17, 2021 0.2530 0.2530 0.2076 0.2231 154,733 -0.02(-9.20%)
Jun 16, 2021 0.2388 0.2458 0.2261 0.2457 75,229 +0.01(+2.38%)
Jun 15, 2021 0.2580 0.2580 0.2400 0.2400 110,613 +0.00(+1.27%)
Jun 14, 2021 0.2274 0.2375 0.2202 0.2370 117,560 +0.01(+4.77%)
Jun 11, 2021 0.2600 0.2600 0.2262 0.2262 105,147 -0.02(-8.75%)
Jun 10, 2021 0.2398 0.2564 0.2213 0.2479 185,990 +0.02(+8.25%)
Jun 09, 2021 0.2300 0.2453 0.2225 0.2290 134,348 -0.01(-4.50%)
Jun 08, 2021 0.2367 0.2479 0.2180 0.2398 253,934 -0.00(-1.32%)
Jun 07, 2021 0.2533 0.2600 0.2430 0.2430 139,455 +0.00(+0.41%)
Jun 04, 2021 0.2600 0.2600 0.2400 0.2420 63,221 -0.01(-4.61%)
Jun 03, 2021 0.2160 0.2537 0.2160 0.2537 105,820 +0.02(+9.17%)
Jun 02, 2021 0.2401 0.2428 0.2269 0.2324 53,662 -0.01(-3.21%)
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.