Psyched Wellness Ltd (CSE: PSYC )

0.0800 UNCHANGED
Official Closing Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Sep 28, 2023 0.0550 0.0550 0.0550 0.0550 22,478 +0.00(+0.00%)
Sep 27, 2023 0.0600 0.0600 0.0550 0.0550 119,000 -0.00(-8.33%)
Sep 26, 2023 0.0650 0.0650 0.0550 0.0600 380,510 -0.01(-14.29%)
Sep 22, 2023 0.0700 100 +0.01(+7.69%)
Sep 21, 2023 0.0650 0.0650 0.0650 0.0650 29,060 -0.01(-7.14%)
Sep 20, 2023 0.0650 0.0700 0.0650 0.0700 50,827 +0.01(+7.69%)
Sep 19, 2023 0.0650 0.0650 0.0650 0.0650 10,284 -0.01(-7.14%)
Sep 18, 2023 0.0700 0.0700 0.0700 0.0700 2,951 +0.00(+0.00%)
Sep 14, 2023 0.0700 0.0700 142 +0.01(+7.69%)
Sep 13, 2023 0.0650 0.0650 0.0550 0.0650 379,473 +0.00(+0.00%)
Sep 12, 2023 0.0800 0.0800 0.0550 0.0650 1,733,619 -0.02(-23.53%)
Sep 11, 2023 0.0750 0.0850 0.0750 0.0850 34,950 +0.01(+6.25%)
Sep 08, 2023 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-5.88%)
Sep 07, 2023 0.0800 0.0850 0.0800 0.0850 16,000 +0.00(+0.00%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 49,300 +0.00(+0.00%)
Sep 05, 2023 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Sep 01, 2023 0.0900 0 +0.02(+38.46%)
Aug 31, 2023 0.0650 0.0650 0.0650 0.0650 19,254 -0.01(-7.14%)
Aug 29, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2023 0.0600 0.0700 0.0600 0.0700 73,025 +0.00(+0.00%)
Aug 25, 2023 0.0650 0.0700 0.0650 0.0700 159,000 +0.01(+7.69%)
Aug 24, 2023 0.0650 0.0700 0.0600 0.0650 116,500 -0.01(-7.14%)
Aug 23, 2023 0.0600 0.0700 0.0550 0.0700 134,001 +0.00(+0.00%)
Aug 22, 2023 0.0550 0.0700 0.0550 0.0700 72,040 +0.01(+7.69%)
Aug 21, 2023 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Aug 18, 2023 0.0600 0.0650 0.0600 0.0650 61,000 +0.01(+8.33%)
Aug 17, 2023 0.0600 0.0600 0.0600 0.0600 30,687 +0.00(+0.00%)
Aug 16, 2023 0.0650 0.0650 0.0600 0.0600 31,050 +0.00(+0.00%)
Aug 15, 2023 0.0650 0.0650 0.0600 0.0600 25,620 -0.01(-14.29%)
Aug 14, 2023 0.0650 0.0700 0.0600 0.0700 127,000 +0.01(+7.69%)
Aug 11, 2023 0.0700 0.0700 0.0650 0.0650 8,000 -0.01(-7.14%)
Aug 09, 2023 0.0700 0.0700 950 +0.01(+16.67%)
Aug 08, 2023 0.0750 0.0750 0.0600 0.0600 16,000 -0.02(-25.00%)
Aug 04, 2023 0.0800 0 +0.01(+23.08%)
Aug 03, 2023 0.0700 0.0700 0.0650 0.0650 42,003 +0.00(+0.00%)
Aug 02, 2023 0.0750 0.0750 0.0650 0.0650 26,000 -0.01(-7.14%)
Jul 31, 2023 0.0700 0.0700 547 -0.00(-6.67%)
Jul 27, 2023 0.0750 0.0750 100 -0.01(-6.25%)
Jul 26, 2023 0.0800 0.0800 0.0800 0.0800 24,500 +0.00(+0.00%)
Jul 25, 2023 0.0800 0.0800 0.0800 0.0800 25,500 -0.01(-5.88%)
Jul 24, 2023 0.0850 0.0850 0.0850 0.0850 1,770 +0.01(+6.25%)
Jul 21, 2023 0.0850 0.0850 0.0800 0.0800 103,842 +0.00(+0.00%)
Jul 19, 2023 0.0800 0.0800 0 -0.01(-5.88%)
Jul 18, 2023 0.0850 0.0850 0.0800 0.0850 96,500 -0.00(-5.56%)
Jul 17, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 14, 2023 0.0850 0.0900 0.0850 0.0900 138,550 +0.00(+5.88%)
Jul 13, 2023 0.0950 0.0950 0.0850 0.0850 18,000 -0.00(-5.56%)
Jul 12, 2023 0.0900 0.0900 0.0900 0.0900 15,950 +0.00(+5.88%)
Jul 10, 2023 0.0850 0.0850 250 -0.00(-5.56%)
Jul 07, 2023 0.0850 0.0900 0.0850 0.0900 171,000 +0.00(+5.88%)
Jul 06, 2023 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Jul 05, 2023 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
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.