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, 2022 0.1034 0.1050 0.0994 0.0994 3,400 -0.00(-3.78%)
Aug 30, 2022 0.0904 0.1049 0.0904 0.1033 50,310 +0.00(+3.30%)
Aug 26, 2022 0.1000 0 -0.00(-1.96%)
Aug 25, 2022 0.0907 0.1020 0.0888 0.1020 36,963 +0.00(+4.72%)
Aug 24, 2022 0.0947 0.0974 0.0947 0.0974 275 +0.00(+0.00%)
Aug 23, 2022 0.0890 0.0974 0.0830 0.0974 4,050 +0.01(+17.35%)
Aug 22, 2022 0.0973 0.0973 0.0830 0.0830 18,880 -0.01(-8.89%)
Aug 19, 2022 0.0950 0.0950 0.0850 0.0911 77,095 -0.01(-9.80%)
Aug 18, 2022 0.1010 0.1010 0.1010 0.1010 5,000 -0.01(-7.93%)
Aug 17, 2022 0.0864 0.1097 0.0864 0.1097 110,454 +0.01(+7.76%)
Aug 16, 2022 0.1094 0.1094 0.0952 0.1018 41,293 -0.01(-5.74%)
Aug 15, 2022 0.1120 0.1135 0.1001 0.1080 23,494 +0.00(+3.05%)
Aug 11, 2022 0.1048 0 -0.01(-10.81%)
Aug 09, 2022 0.1175 0 +0.00(+3.52%)
Aug 08, 2022 0.1060 0.1135 0.1036 0.1135 36,641 +0.00(+0.44%)
Aug 05, 2022 0.1173 0.1200 0.1074 0.1130 39,353 -0.00(-4.16%)
Aug 04, 2022 0.1173 0.1240 0.1130 0.1179 51,027 +0.00(+4.34%)
Aug 03, 2022 0.1100 0.1130 0.1100 0.1130 6,830 +0.00(+3.86%)
Aug 02, 2022 0.1152 0.1152 0.1088 0.1088 23,850 -0.01(-10.82%)
Aug 01, 2022 0.1062 0.1264 0.1062 0.1220 57,345 +0.00(+0.00%)
Jul 29, 2022 0.1166 0.1260 0.1164 0.1220 38,128 +0.00(+3.74%)
Jul 28, 2022 0.1141 0.1220 0.1141 0.1176 33,210 -0.00(-1.42%)
Jul 27, 2022 0.1433 0.1433 0.1187 0.1193 106,560 -0.01(-5.02%)
Jul 26, 2022 0.1190 0.1256 0.1100 0.1256 241,456 +0.01(+13.36%)
Jul 25, 2022 0.1100 0.1139 0.1040 0.1108 190,876 +0.01(+4.82%)
Jul 22, 2022 0.1054 0.1100 0.1032 0.1057 23,449 +0.00(+2.22%)
Jul 21, 2022 0.1046 0.1046 0.0970 0.1034 1,704 -0.00(-0.77%)
Jul 20, 2022 0.0904 0.1110 0.0904 0.1042 23,105 +0.00(+1.46%)
Jul 19, 2022 0.0924 0.1070 0.0907 0.1027 91,400 +0.00(+1.08%)
Jul 18, 2022 0.1070 0.1070 0.0996 0.1016 9,475 +0.00(+0.10%)
Jul 15, 2022 0.1180 0.1180 0.0908 0.1015 174,211 -0.01(-6.19%)
Jul 14, 2022 0.0960 0.1141 0.0960 0.1082 139,627 +0.01(+15.60%)
Jul 13, 2022 0.0940 0.0940 0.0889 0.0936 66,450 +0.00(+2.07%)
Jul 12, 2022 0.0950 0.0950 0.0870 0.0917 149,700 +0.00(+1.44%)
Jul 11, 2022 0.0829 0.0950 0.0802 0.0904 148,788 +0.01(+15.01%)
Jul 08, 2022 0.0786 0.0855 0.0786 0.0786 40,979 -0.01(-6.76%)
Jul 07, 2022 0.0823 0.0855 0.0823 0.0843 37,195 -0.00(-1.40%)
Jul 06, 2022 0.0840 0.0855 0.0840 0.0855 260,990 +0.01(+8.78%)
Jul 05, 2022 0.0651 0.0790 0.0490 0.0786 376,682 +0.02(+31.00%)
Jul 01, 2022 0.0500 0.0623 0.0500 0.0600 10,176 -0.01(-8.26%)
Jun 30, 2022 0.0697 0.0697 0.0570 0.0654 115,409 +0.00(+3.81%)
Jun 29, 2022 0.0600 0.0636 0.0600 0.0630 40,634 +0.00(+5.00%)
Jun 28, 2022 0.0600 0.0660 0.0500 0.0600 36,865 +0.00(+0.00%)
Jun 27, 2022 0.0600 0.0600 0.0600 0.0600 1,177 +0.00(+0.00%)
Jun 24, 2022 0.0660 0.0660 0.0530 0.0600 101,875 +0.00(+0.00%)
Jun 23, 2022 0.0520 0.0600 0.0520 0.0600 30,910 +0.00(+1.35%)
Jun 22, 2022 0.0528 0.0592 0.0510 0.0592 137,039 -0.00(-6.62%)
Jun 21, 2022 0.0703 0.0710 0.0569 0.0634 2,250 -0.00(-5.37%)
Jun 17, 2022 0.0641 0.0670 0.0600 0.0670 2,745 +0.00(+3.08%)
Jun 16, 2022 0.0600 0.0650 0.0600 0.0650 284,390 +0.01(+16.49%)
Jun 15, 2022 0.0700 0.0709 0.0407 0.0558 148,261 -0.01(-20.51%)
Jun 14, 2022 0.0670 0.0734 0.0670 0.0702 3,790 +0.00(+4.78%)
Jun 13, 2022 0.0717 0.0717 0.0670 0.0670 2,485 -0.01(-9.34%)
Jun 10, 2022 0.0739 0.0739 0.0739 0.0739 4,000 -0.00(-0.81%)
Jun 09, 2022 0.0745 0.0745 0.0740 0.0745 20,811 -0.00(-4.24%)
Jun 08, 2022 0.0735 0.0788 0.0700 0.0778 12,913 +0.00(+0.26%)
Jun 07, 2022 0.0744 0.0800 0.0744 0.0776 38,280 +0.00(+2.11%)
Jun 06, 2022 0.0798 0.0798 0.0750 0.0760 30,401 -0.00(-0.78%)
Jun 03, 2022 0.0798 0.0798 0.0720 0.0766 95,594 +0.00(+3.51%)
Jun 02, 2022 0.0740 0.0770 0.0740 0.0740 104,290 +0.00(+0.68%)
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.