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

Psyched Wellness Ltd (CSE: PSYC )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:18 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, 2021 0.2950 0.3000 0.2700 0.2800 172,064 +0.00(+0.00%)
May 28, 2021 0.3000 0.3000 0.2700 0.2800 299,926 -0.02(-6.67%)
May 27, 2021 0.3000 0.3000 0.2700 0.3000 327,245 -0.02(-6.25%)
May 26, 2021 0.2550 0.3200 0.2450 0.3200 769,952 +0.07(+25.49%)
May 25, 2021 0.2950 0.2950 0.2550 0.2550 197,500 -0.03(-10.53%)
May 21, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
May 20, 2021 0.2450 0.2900 0.2400 0.2900 242,781 +0.04(+16.00%)
May 19, 2021 0.2600 0.2600 0.2450 0.2500 177,026 +0.00(+0.00%)
May 18, 2021 0.2650 0.2750 0.2500 0.2500 126,027 -0.01(-3.85%)
May 17, 2021 0.2700 0.2700 0.2550 0.2600 200,275 +0.01(+4.00%)
May 14, 2021 0.2450 0.2600 0.2300 0.2500 275,240 +0.02(+8.70%)
May 13, 2021 0.2300 0.2550 0.2250 0.2300 103,880 +0.00(+0.00%)
May 12, 2021 0.2450 0.2450 0.2300 0.2300 83,885 -0.01(-6.12%)
May 11, 2021 0.2350 0.2500 0.2250 0.2450 188,686 +0.01(+2.08%)
May 10, 2021 0.2700 0.2750 0.2400 0.2400 324,067 -0.02(-7.69%)
May 07, 2021 0.2800 0.2800 0.2600 0.2600 141,558 -0.02(-5.45%)
May 06, 2021 0.2850 0.3000 0.2650 0.2750 242,013 -0.01(-3.51%)
May 05, 2021 0.2650 0.2950 0.2650 0.2850 159,714 +0.01(+5.56%)
May 04, 2021 0.2850 0.2850 0.2700 0.2700 69,846 -0.01(-3.57%)
May 03, 2021 0.2900 0.2900 0.2750 0.2800 105,557 -0.00(-1.75%)
Apr 30, 2021 0.2850 0.2950 0.2700 0.2850 288,500 +0.00(+0.00%)
Apr 29, 2021 0.3050 0.3050 0.2800 0.2850 147,764 -0.01(-3.39%)
Apr 28, 2021 0.3000 0.3150 0.2800 0.2950 154,975 +0.01(+5.36%)
Apr 27, 2021 0.3200 0.3200 0.2700 0.2800 333,555 -0.03(-9.68%)
Apr 26, 2021 0.3650 0.3800 0.3100 0.3100 881,670 -0.03(-8.82%)
Apr 23, 2021 0.2450 0.3450 0.2450 0.3400 775,500 +0.09(+36.00%)
Apr 22, 2021 0.2500 0.2750 0.2500 0.2500 179,202 +0.01(+4.17%)
Apr 21, 2021 0.2250 0.2450 0.2250 0.2400 85,905 +0.01(+6.67%)
Apr 20, 2021 0.2400 0.2450 0.2250 0.2250 203,595 -0.02(-8.16%)
Apr 19, 2021 0.2300 0.2600 0.2250 0.2450 717,725 -0.01(-2.00%)
Apr 16, 2021 0.2500 0.2600 0.2400 0.2500 68,200 -0.01(-3.85%)
Apr 15, 2021 0.2500 0.2650 0.2500 0.2600 88,507 +0.01(+4.00%)
Apr 14, 2021 0.2550 0.2600 0.2400 0.2500 414,268 +0.00(+0.00%)
Apr 13, 2021 0.2650 0.2700 0.2500 0.2500 185,155 -0.02(-5.66%)
Apr 12, 2021 0.2800 0.2850 0.2650 0.2650 49,560 -0.02(-5.36%)
Apr 09, 2021 0.2900 0.2900 0.2700 0.2800 142,800 +0.01(+1.82%)
Apr 08, 2021 0.2850 0.2850 0.2750 0.2750 135,606 -0.01(-1.79%)
Apr 07, 2021 0.2950 0.2950 0.2750 0.2800 169,307 -0.01(-3.45%)
Apr 06, 2021 0.2900 0.2950 0.2800 0.2900 447,355 -0.02(-6.45%)
Apr 05, 2021 0.3250 0.3400 0.2950 0.3100 249,990 -0.01(-3.13%)
Apr 01, 2021 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Mar 31, 2021 0.3000 0.3000 0.2800 0.2900 406,845 -0.01(-3.33%)
Mar 30, 2021 0.2900 0.3000 0.2750 0.3000 129,625 +0.01(+1.69%)
Mar 29, 2021 0.3150 0.3150 0.2900 0.2950 279,209 -0.01(-3.28%)
Mar 26, 2021 0.3050 0.3250 0.2900 0.3050 196,200 +0.02(+5.17%)
Mar 25, 2021 0.3250 0.3250 0.2750 0.2900 980,417 -0.04(-10.77%)
Mar 24, 2021 0.3300 0.3300 0.3050 0.3250 213,241 +0.00(+0.00%)
Mar 23, 2021 0.3500 0.3500 0.3150 0.3250 122,468 -0.01(-1.52%)
Mar 22, 2021 0.3000 0.3600 0.2950 0.3300 534,010 +0.02(+6.45%)
Mar 19, 2021 0.3150 0.3200 0.2950 0.3100 544,900 +0.01(+3.33%)
Mar 18, 2021 0.3350 0.3500 0.2900 0.3000 1,030,224 -0.04(-11.76%)
Mar 17, 2021 0.3600 0.3650 0.3250 0.3400 406,876 -0.01(-2.86%)
Mar 16, 2021 0.3950 0.3950 0.3400 0.3500 654,543 -0.04(-10.26%)
Mar 15, 2021 0.4200 0.4250 0.3850 0.3900 219,239 +0.01(+1.30%)
Mar 12, 2021 0.4000 0.4200 0.3750 0.3850 257,600 -0.02(-3.75%)
Mar 11, 2021 0.4200 0.4550 0.3800 0.4000 311,504 -0.04(-9.09%)
Mar 10, 2021 0.4700 0.4850 0.4250 0.4400 324,306 -0.02(-4.35%)
Mar 09, 2021 0.4000 0.4600 0.3950 0.4600 345,564 +0.08(+21.05%)
Mar 08, 2021 0.3850 0.4200 0.3700 0.3800 246,148 +0.03(+7.04%)
Mar 05, 2021 0.3800 0.3900 0.3400 0.3550 904,400 -0.02(-4.05%)
Mar 04, 2021 0.4350 0.4350 0.3600 0.3700 879,223 -0.05(-11.90%)
Mar 03, 2021 0.4700 0.4800 0.4100 0.4200 811,762 -0.05(-9.68%)
Mar 02, 2021 0.5000 0.5300 0.4650 0.4650 584,686 -0.03(-7.00%)
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.