Skip to main content
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 (%)
Oct 31, 2022 0.0900 0.0900 0.0900 0.0900 7,509 +0.00(+5.88%)
Oct 28, 2022 0.0900 0.0900 0.0850 0.0850 102,712 +0.01(+6.25%)
Oct 27, 2022 0.0850 0.0850 0.0750 0.0800 30,040 -0.01(-5.88%)
Oct 26, 2022 0.0900 0.0900 0.0750 0.0850 262,802 -0.00(-5.56%)
Oct 25, 2022 0.0900 0.0900 0.0900 0.0900 9,037 +0.00(+0.00%)
Oct 24, 2022 0.0900 37 -0.01(-10.00%)
Oct 21, 2022 0.1000 0.1000 0.1000 0.1000 736 +0.01(+11.11%)
Oct 20, 2022 0.0850 0.0900 0.0850 0.0900 50,360 -0.01(-5.26%)
Oct 19, 2022 0.1000 0.1000 0.0950 0.0950 11,008 +0.00(+0.00%)
Oct 18, 2022 0.0950 0.1000 0.0900 0.0950 76,000 +0.00(+2.15%)
Oct 17, 2022 0.0930 0.0930 0.0930 0.0930 3,504 +0.01(+9.41%)
Oct 14, 2022 0.0950 0.0950 0.0850 0.0850 42,093 -0.00(-5.56%)
Oct 13, 2022 0.1150 0.1250 0.0850 0.0900 433,148 -0.02(-18.18%)
Oct 12, 2022 0.1000 0.1100 0.1000 0.1100 6,000 +0.01(+10.00%)
Oct 11, 2022 0.1050 0.1250 0.1000 0.1000 80,426 -0.00(-4.76%)
Oct 06, 2022 0.1050 0 -0.01(-4.55%)
Oct 05, 2022 0.1150 0.1250 0.1100 0.1100 3,560 +0.01(+4.76%)
Oct 04, 2022 0.1000 0.1200 0.1000 0.1050 91,712 +0.00(+5.00%)
Oct 03, 2022 0.1000 0.1000 0.0900 0.1000 48,242 +0.01(+11.11%)
Sep 30, 2022 0.1000 0.1000 0.0900 0.0900 6,868 +0.01(+12.50%)
Sep 29, 2022 0.0900 0.0900 0.0800 0.0800 155,350 -0.02(-20.00%)
Sep 28, 2022 0.1000 0.1000 0.0850 0.1000 78,317 +0.01(+5.26%)
Sep 27, 2022 0.1050 0.1050 0.0900 0.0950 147,756 -0.01(-5.00%)
Sep 26, 2022 0.1050 0.1050 0.0950 0.1000 24,801 -0.00(-4.76%)
Sep 23, 2022 0.1100 0.1100 0.1000 0.1050 84,500 +0.00(+0.00%)
Sep 22, 2022 0.1150 0.1200 0.1050 0.1050 43,500 -0.01(-8.70%)
Sep 21, 2022 0.1150 0.1150 0.1150 0.1150 10,669 +0.00(+0.00%)
Sep 20, 2022 0.1300 0.1300 0.1150 0.1150 11,790 -0.02(-14.81%)
Sep 19, 2022 0.1200 0.1350 0.1200 0.1350 4,500 +0.02(+12.50%)
Sep 16, 2022 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Sep 15, 2022 0.1200 0.1200 0.1200 0.1200 14,851 +0.00(+0.00%)
Sep 14, 2022 0.1250 0.1300 0.1150 0.1200 35,510 +0.00(+4.35%)
Sep 13, 2022 0.1200 0.1200 0.1150 0.1150 51,945 -0.00(-4.17%)
Sep 12, 2022 0.1200 0.1200 0.1200 0.1200 18,020 +0.00(+0.00%)
Sep 09, 2022 0.1300 0.1300 0.1200 0.1200 45,510 -0.01(-4.00%)
Sep 08, 2022 0.1300 0.1300 0.1250 0.1250 42,400 -0.01(-3.85%)
Sep 07, 2022 0.1250 0.1300 0.1250 0.1300 39,964 +0.00(+0.00%)
Sep 06, 2022 0.1300 0.1300 0.1250 0.1300 26,683 -0.01(-3.70%)
Sep 02, 2022 0.1350 0 +0.01(+3.85%)
Sep 01, 2022 0.1250 0.1350 0.1250 0.1300 16,630 -0.01(-3.70%)
Aug 31, 2022 0.1350 0.1350 0.1200 0.1350 10,100 +0.02(+12.50%)
Aug 30, 2022 0.1200 0.1350 0.1200 0.1200 52,000 +0.00(+0.00%)
Aug 29, 2022 0.1200 0.1200 0.1200 0.1200 14,603 -0.01(-7.69%)
Aug 26, 2022 0.1300 0.1300 0.1300 0.1300 1,600 +0.00(+0.00%)
Aug 25, 2022 0.1200 0.1300 0.1200 0.1300 44,032 +0.01(+8.33%)
Aug 24, 2022 0.1200 0.1200 0.1200 0.1200 3,505 +0.00(+0.00%)
Aug 23, 2022 0.1200 0.1200 0.1150 0.1200 45,166 -0.01(-4.00%)
Aug 22, 2022 0.1150 0.1250 0.1150 0.1250 55,420 +0.01(+8.70%)
Aug 19, 2022 0.1200 0.1200 0.1100 0.1150 103,825 -0.00(-4.17%)
Aug 18, 2022 0.1200 0.1200 0.1200 0.1200 9,250 +0.00(+0.00%)
Aug 17, 2022 0.1300 0.1300 0.1200 0.1200 15,402 -0.01(-4.00%)
Aug 16, 2022 0.1300 0.1300 0.1150 0.1250 103,807 -0.01(-3.85%)
Aug 15, 2022 0.1500 0.1500 0.1250 0.1300 50,816 -0.02(-13.33%)
Aug 12, 2022 0.1400 0.1500 0.1350 0.1500 35,421 +0.01(+3.45%)
Aug 11, 2022 0.1350 0.1450 0.1350 0.1450 14,275 +0.01(+7.41%)
Aug 10, 2022 0.1450 0.1450 0.1350 0.1350 103,325 -0.03(-18.18%)
Aug 09, 2022 0.1400 0.1650 0.1250 0.1650 237,989 +0.02(+17.86%)
Aug 08, 2022 0.1500 0.1500 0.1350 0.1400 101,515 -0.00(-3.45%)
Aug 05, 2022 0.1500 0.1500 0.1400 0.1450 56,430 +0.00(+0.00%)
Aug 04, 2022 0.1400 0.1500 0.1400 0.1450 18,327 -0.01(-3.33%)
Aug 03, 2022 0.1500 0.1500 0.1500 0.1500 3,345 +0.01(+11.11%)
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.