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 28, 2021 0.2385 0.2419 0.2208 0.2366 42,209 -0.01(-2.91%)
May 27, 2021 0.2450 0.2499 0.2230 0.2437 143,201 -0.00(-1.54%)
May 26, 2021 0.2154 0.2550 0.2092 0.2475 95,436 +0.03(+14.21%)
May 25, 2021 0.2270 0.2580 0.2167 0.2167 140,015 +0.00(+0.32%)
May 24, 2021 0.2400 0.2650 0.2160 0.2160 61,020 -0.02(-9.24%)
May 21, 2021 0.2610 0.2610 0.2277 0.2380 232,759 -0.00(-0.83%)
May 20, 2021 0.1935 0.2400 0.1870 0.2400 334,620 +0.04(+19.34%)
May 19, 2021 0.2111 0.2159 0.2010 0.2011 75,346 -0.02(-7.07%)
May 18, 2021 0.2172 0.2295 0.2107 0.2164 52,154 -0.00(-1.59%)
May 17, 2021 0.2400 0.2400 0.2073 0.2199 127,826 +0.01(+6.70%)
May 14, 2021 0.1959 0.2164 0.1869 0.2061 203,368 +0.01(+3.05%)
May 13, 2021 0.1935 0.2107 0.1835 0.2000 141,435 +0.00(+0.76%)
May 12, 2021 0.2000 0.2009 0.1900 0.1985 47,208 -0.00(-1.24%)
May 11, 2021 0.2000 0.2059 0.1900 0.2010 251,199 -0.01(-3.04%)
May 10, 2021 0.2100 0.3887 0.2036 0.2073 149,266 -0.01(-4.86%)
May 07, 2021 0.3112 0.3112 0.2124 0.2179 57,318 -0.01(-4.30%)
May 06, 2021 0.2332 0.2495 0.2127 0.2277 195,820 -0.01(-3.88%)
May 05, 2021 0.2247 0.2400 0.2222 0.2369 183,925 +0.02(+7.68%)
May 04, 2021 0.2100 0.3291 0.2100 0.2200 60,108 -0.01(-2.91%)
May 03, 2021 0.2408 0.2408 0.2100 0.2266 71,281 -0.01(-2.71%)
Apr 30, 2021 0.2372 0.2452 0.2157 0.2329 263,800 +0.00(+0.65%)
Apr 29, 2021 0.2311 0.2527 0.2311 0.2314 67,690 -0.01(-3.14%)
Apr 28, 2021 0.2250 0.2549 0.2250 0.2389 148,399 +0.01(+4.41%)
Apr 27, 2021 0.3500 0.3500 0.2063 0.2288 186,231 -0.02(-8.48%)
Apr 26, 2021 0.2700 0.3500 0.2468 0.2500 645,070 -0.02(-7.06%)
Apr 23, 2021 0.2425 0.2700 0.2010 0.2690 593,000 +0.06(+29.08%)
Apr 22, 2021 0.2381 0.2381 0.1871 0.2084 110,910 +0.02(+8.49%)
Apr 21, 2021 0.1550 0.1970 0.1550 0.1921 117,007 +0.01(+5.26%)
Apr 20, 2021 0.1981 0.1981 0.1766 0.1825 309,558 -0.01(-7.45%)
Apr 19, 2021 0.2100 0.2100 0.1840 0.1972 321,267 -0.00(-1.69%)
Apr 16, 2021 0.2005 0.2097 0.1907 0.2006 164,900 -0.01(-2.86%)
Apr 15, 2021 0.1998 0.2123 0.1967 0.2065 97,508 +0.01(+2.79%)
Apr 14, 2021 0.2000 0.2104 0.1960 0.2009 451,767 -0.01(-3.13%)
Apr 13, 2021 0.2775 0.2775 0.2020 0.2074 117,469 -0.01(-3.08%)
Apr 12, 2021 0.2125 0.2300 0.2125 0.2140 169,850 -0.01(-2.73%)
Apr 09, 2021 0.2333 0.2333 0.2150 0.2200 175,500 +0.00(+0.00%)
Apr 08, 2021 0.2289 0.2313 0.2200 0.2200 151,464 +0.00(+0.00%)
Apr 07, 2021 0.2414 0.2414 0.2200 0.2200 240,053 -0.01(-4.35%)
Apr 06, 2021 0.2188 0.2400 0.2188 0.2300 308,513 -0.01(-4.17%)
Apr 05, 2021 0.3008 0.3008 0.2344 0.2400 240,193 -0.01(-4.38%)
Apr 01, 2021 0.2237 0.2595 0.2237 0.2510 384,600 +0.02(+6.85%)
Mar 31, 2021 0.2472 0.2472 0.2226 0.2349 375,081 -0.01(-2.08%)
Mar 30, 2021 0.2400 0.2400 0.2211 0.2399 101,630 +0.00(+1.10%)
Mar 29, 2021 0.2500 0.2500 0.2299 0.2373 118,526 -0.01(-5.27%)
Mar 26, 2021 0.2400 0.2524 0.2381 0.2505 54,200 +0.01(+4.90%)
Mar 25, 2021 0.2500 0.2640 0.2200 0.2388 264,103 -0.02(-6.17%)
Mar 24, 2021 0.3140 0.3140 0.2400 0.2545 193,577 -0.01(-4.90%)
Mar 23, 2021 0.3185 0.3185 0.2500 0.2676 71,016 -0.01(-3.08%)
Mar 22, 2021 0.2571 0.2891 0.2390 0.2761 233,003 +0.04(+15.04%)
Mar 19, 2021 0.2200 0.2563 0.2200 0.2400 311,100 -0.00(-1.80%)
Mar 18, 2021 0.2741 0.3255 0.2350 0.2444 622,774 -0.02(-8.77%)
Mar 17, 2021 0.2835 0.2974 0.2625 0.2679 259,616 -0.01(-4.32%)
Mar 16, 2021 0.3150 0.3215 0.2750 0.2800 383,622 -0.03(-11.11%)
Mar 15, 2021 0.3200 0.3300 0.3020 0.3150 210,285 +0.00(+1.58%)
Mar 12, 2021 0.3260 0.3401 0.3000 0.3101 211,800 -0.02(-5.43%)
Mar 11, 2021 0.3387 0.3699 0.3000 0.3279 444,604 -0.03(-7.16%)
Mar 10, 2021 0.3700 0.3810 0.3178 0.3532 150,907 +0.00(+0.14%)
Mar 09, 2021 0.3200 0.3690 0.2900 0.3527 254,203 +0.05(+15.60%)
Mar 08, 2021 0.2943 0.3302 0.2943 0.3051 190,560 +0.02(+7.92%)
Mar 05, 2021 0.2872 0.3352 0.2600 0.2827 559,600 -0.01(-3.75%)
Mar 04, 2021 0.3264 0.3796 0.2820 0.2937 1,178,736 -0.04(-11.16%)
Mar 03, 2021 0.3898 0.3898 0.3241 0.3306 527,871 -0.05(-12.98%)
Mar 02, 2021 0.3990 0.4199 0.3700 0.3799 288,332 -0.01(-3.43%)
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.