Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyched Wellness Ltd (CSE: PSYC )

0.0800 UNCHANGED
Official Closing Price Updated: 11:58 AM EDT, May 31, 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, 2024 0.0850 0.0900 0.0800 0.0800 22,025 +0.00(+0.00%)
May 30, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
May 29, 2024 0.0800 0.0800 0.0800 0.0800 6,500 +0.00(+0.00%)
May 28, 2024 0.0850 0.0850 0.0700 0.0800 93,888 -0.01(-11.11%)
May 27, 2024 0.1000 0.1000 0.0900 0.0900 9,500 -0.01(-10.00%)
May 24, 2024 0.1000 0.1000 0.1000 0.1000 29,350 +0.00(+0.00%)
May 23, 2024 0.0850 0.1050 0.0800 0.1000 223,550 +0.00(+0.00%)
May 21, 2024 0.0900 0.1000 0 +0.00(+0.00%)
May 17, 2024 0.1000 0 +0.01(+11.11%)
May 16, 2024 0.0850 0.0900 0.0800 0.0900 159,600 +0.00(+0.00%)
May 15, 2024 0.1000 0.1000 0.0850 0.0900 190,950 -0.01(-5.26%)
May 14, 2024 0.1000 0.1000 0.0950 0.0950 319,200 +0.01(+5.56%)
May 13, 2024 0.0900 0.0950 0.0800 0.0900 423,854 -0.01(-5.26%)
May 10, 2024 0.0900 0.0950 0.0900 0.0950 322,500 +0.00(+0.00%)
May 09, 2024 0.0950 0.0950 0.0950 0.0950 127,000 +0.00(+0.00%)
May 08, 2024 0.0950 0.0950 0.0950 0.0950 86,000 +0.01(+5.56%)
May 07, 2024 0.0850 0.0950 0.0850 0.0900 190,000 +0.00(+5.88%)
May 06, 2024 0.0800 0.0850 0.0800 0.0850 140,950 +0.01(+6.25%)
May 03, 2024 0.0750 0.0800 0.0700 0.0800 291,800 +0.01(+6.67%)
May 02, 2024 0.0700 0.0750 0.0700 0.0750 94,850 +0.01(+15.38%)
May 01, 2024 0.0550 0.0650 0.0550 0.0650 130,015 +0.01(+18.18%)
Apr 30, 2024 0.0550 0.0550 0.0550 0.0550 27,500 +0.00(+10.00%)
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Apr 25, 2024 0.0500 0.0500 0 -0.00(-9.09%)
Apr 24, 2024 0.0550 0.0550 0.0550 0.0550 15,100 +0.00(+0.00%)
Apr 23, 2024 0.0500 0.0550 0.0500 0.0550 15,200 +0.00(+0.00%)
Apr 22, 2024 0.0550 0.0550 0.0550 0.0550 31,311 -0.00(-8.33%)
Apr 19, 2024 0.0500 0.0600 0.0500 0.0600 529,210 +0.01(+33.33%)
Apr 18, 2024 0.0450 0.0450 0.0450 0.0450 107,575 +0.00(+0.00%)
Apr 17, 2024 0.0450 0.0450 0.0450 0.0450 120,425 +0.00(+12.50%)
Apr 16, 2024 0.0450 0.0450 0.0400 0.0400 59,000 -0.00(-11.11%)
Apr 11, 2024 0.0450 0 +0.00(+0.00%)
Apr 10, 2024 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Apr 08, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Apr 05, 2024 0.0450 0.0450 0.0350 0.0450 150,958 +0.00(+0.00%)
Apr 04, 2024 0.0400 0.0450 0.0400 0.0450 18,000 +0.00(+12.50%)
Apr 03, 2024 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Apr 02, 2024 0.0450 0.0450 0.0450 0.0450 10,020 +0.00(+0.00%)
Apr 01, 2024 0.0300 0.0450 0.0300 0.0450 169,825 +0.01(+28.57%)
Mar 28, 2024 0.0350 0 +0.00(+0.00%)
Mar 25, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Mar 22, 2024 0.0350 0.0400 0.0350 0.0350 37,000 -0.00(-12.50%)
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 140,251 +0.00(+0.00%)
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 12,269 +0.00(+0.00%)
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 26,015 +0.00(+0.00%)
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 1,090 -0.00(-11.11%)
Mar 15, 2024 0.0450 0.0450 0.0450 0.0450 2,400 +0.00(+0.00%)
Mar 14, 2024 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+12.50%)
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 203,000 +0.00(+0.00%)
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 295,000 -0.00(-11.11%)
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+12.50%)
Mar 08, 2024 0.0400 0.0450 0.0400 0.0400 75,352 -0.01(-20.00%)
Mar 07, 2024 0.0400 0.0500 0.0400 0.0500 141,785 +0.01(+11.11%)
Mar 06, 2024 0.0450 0.0450 0.0450 0.0450 5,823 +0.00(+12.50%)
Mar 05, 2024 0.0400 0.0400 0.0400 0.0400 27,800 +0.00(+0.00%)
Mar 04, 2024 0.0450 0.0450 0.0400 0.0400 21,000 +0.00(+0.00%)
Mar 01, 2024 0.0400 0.0400 0.0400 0.0400 96,150 +0.00(+0.00%)
Feb 29, 2024 0.0450 0.0500 0.0400 0.0400 56,000 -0.00(-11.11%)
Feb 28, 2024 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Feb 26, 2024 0.0450 0.0450 70 +0.00(+12.50%)
Feb 23, 2024 0.0450 0.0450 0.0400 0.0400 110,000 +0.00(+0.00%)
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 31,000 -0.00(-11.11%)
Feb 21, 2024 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Feb 16, 2024 0.0400 0 +0.00(+0.00%)
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Feb 14, 2024 0.0400 0.0450 0.0400 0.0450 22,085 +0.00(+0.00%)
Feb 13, 2024 0.0450 0.0450 0.0450 0.0450 3,625 +0.00(+12.50%)
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 74,000 +0.00(+0.00%)
Feb 09, 2024 0.0450 0.0450 0.0400 0.0400 9,800 -0.00(-11.11%)
Feb 08, 2024 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Feb 06, 2024 0.0450 0.0450 0 -0.01(-10.00%)
Feb 02, 2024 0.0500 0 +0.00(+0.00%)
Feb 01, 2024 0.0400 0.0500 0.0400 0.0500 20,000 +0.00(+0.00%)
Jan 31, 2024 0.0400 0.0500 0.0400 0.0500 8,000 +0.00(+0.00%)
Jan 30, 2024 0.0500 0.0500 0.0500 0.0500 7,500 +0.00(+0.00%)
Jan 26, 2024 0.0500 804 +0.01(+25.00%)
Jan 23, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 10,650 -0.00(-11.11%)
Jan 19, 2024 0.0450 0.0450 0.0400 0.0450 52,244 +0.00(+0.00%)
Jan 17, 2024 0.0450 0.0450 100 +0.00(+0.00%)
Jan 16, 2024 0.0450 0.0450 0.0450 0.0450 130,150 +0.00(+0.00%)
Jan 15, 2024 0.0450 0.0450 0.0450 0.0450 5,100 +0.00(+0.00%)
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 17,375 +0.00(+0.00%)
Jan 09, 2024 0.0450 0.0450 0 -0.01(-10.00%)
Jan 04, 2024 0.0500 450 +0.01(+11.11%)
Jan 03, 2024 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 27, 2023 0.0450 0.0450 0.0450 0.0450 49,575 +0.00(+0.00%)
Dec 22, 2023 0.0450 0 +0.00(+0.00%)
Dec 21, 2023 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Dec 20, 2023 0.0450 0.0450 0.0450 0.0450 2,008 +0.00(+0.00%)
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+0.00%)
Dec 18, 2023 0.0450 0.0450 0.0450 0.0450 16,000 -0.01(-10.00%)
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 90,200 +0.00(+0.00%)
Dec 14, 2023 0.0450 0.0500 0.0450 0.0500 14,000 +0.01(+11.11%)
Dec 12, 2023 0.0450 0.0450 180 -0.01(-10.00%)
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Dec 08, 2023 0.0500 0.0500 0.0450 0.0450 42,000 -0.01(-10.00%)
Dec 07, 2023 0.0550 0.0550 0.0500 0.0500 31,000 -0.00(-9.09%)
Dec 06, 2023 0.0550 0.0550 0.0550 0.0550 2,900 +0.00(+10.00%)
Dec 05, 2023 0.0500 0.0500 0.0500 0.0500 22,510 +0.00(+0.00%)
Dec 04, 2023 0.0500 0.0500 0.0500 0.0500 4,500 +0.00(+0.00%)
Dec 01, 2023 0.0500 0.0500 0.0500 0.0500 38,025 +0.00(+0.00%)
Nov 30, 2023 0.0600 0.0600 0.0500 0.0500 30,710 +0.00(+0.00%)
Nov 28, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Nov 27, 2023 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-16.67%)
Nov 23, 2023 0.0600 0.0600 100 +0.01(+20.00%)
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 8,250 +0.00(+0.00%)
Nov 21, 2023 0.0550 0.0550 0.0500 0.0500 4,860 +0.00(+0.00%)
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 4,849 +0.00(+0.00%)
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 20,200 +0.00(+0.00%)
Nov 16, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 15, 2023 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Nov 14, 2023 0.0600 0.0600 0.0550 0.0550 3,000 -0.00(-8.33%)
Nov 13, 2023 0.0500 0.0600 0.0500 0.0600 7,450 +0.01(+20.00%)
Nov 10, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Nov 08, 2023 0.0550 0.0550 470 -0.00(-8.33%)
Nov 07, 2023 0.0600 0.0600 0.0500 0.0600 13,000 -0.01(-7.69%)
Nov 06, 2023 0.0650 0.0650 0.0650 0.0650 1,900 +0.01(+8.33%)
Nov 03, 2023 0.0500 0.0600 0.0500 0.0600 26,500 +0.00(+9.09%)
Nov 02, 2023 0.0550 0.0550 0.0550 0.0550 66,000 +0.00(+10.00%)
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.