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

Psyched Wellness Ltd (OP: PSYCF )

0.0674 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, May 21, 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 (%)
May 31, 2022 0.0730 0.0800 0.0730 0.0765 44,800 +0.01(+9.29%)
May 27, 2022 0.0775 0.0800 0.0700 0.0700 104,283 -0.00(-6.67%)
May 26, 2022 0.0796 0.0796 0.0693 0.0750 21,725 -0.00(-1.57%)
May 25, 2022 0.0788 0.0788 0.0762 0.0762 5,343 -0.01(-6.96%)
May 24, 2022 0.0750 0.0819 0.0688 0.0819 48,740 +0.01(+9.20%)
May 23, 2022 0.0799 0.0799 0.0750 0.0750 3,620 -0.00(-1.32%)
May 20, 2022 0.0770 0.0770 0.0650 0.0760 82,411 -0.01(-6.29%)
May 19, 2022 0.0869 0.0870 0.0811 0.0811 4,940 -0.00(-4.59%)
May 18, 2022 0.0800 0.0850 0.0800 0.0850 13,915 -0.00(-0.12%)
May 17, 2022 0.0802 0.0851 0.0802 0.0851 525 +0.00(+1.31%)
May 16, 2022 0.0950 0.0950 0.0840 0.0840 84,482 -0.00(-1.18%)
May 13, 2022 0.0855 0.0855 0.0820 0.0850 10,133 +0.00(+4.17%)
May 12, 2022 0.0812 0.0816 0.0800 0.0816 119,030 +0.00(+5.15%)
May 11, 2022 0.0703 0.0816 0.0651 0.0776 28,170 +0.00(+4.86%)
May 10, 2022 0.0740 0.0740 0.0686 0.0740 6,322 -0.01(-7.50%)
May 09, 2022 0.0817 0.0850 0.0740 0.0800 157,494 -0.01(-7.83%)
May 06, 2022 0.0850 0.0868 0.0815 0.0868 56,148 +0.00(+5.21%)
May 04, 2022 0.0825 0 -0.00(-4.84%)
May 03, 2022 0.0885 0.0885 0.0867 0.0867 14,540 -0.01(-8.54%)
May 02, 2022 0.0900 0.0965 0.0900 0.0948 62,460 +0.00(+5.33%)
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%)
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.