Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyched Wellness Ltd (CSE: PSYC )

0.0750 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Dec 31, 2020 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Dec 30, 2020 0.2700 0.2850 0.2550 0.2850 465,638 +0.02(+9.62%)
Dec 29, 2020 0.2900 0.3000 0.2450 0.2600 1,094,569 -0.02(-7.14%)
Dec 24, 2020 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Dec 23, 2020 0.2750 0.3000 0.2700 0.2850 271,465 +0.01(+3.64%)
Dec 22, 2020 0.3000 0.3000 0.2600 0.2750 722,991 -0.02(-8.33%)
Dec 21, 2020 0.3500 0.3500 0.2900 0.3000 516,481 -0.05(-14.29%)
Dec 18, 2020 0.3400 0.3600 0.3250 0.3500 572,100 +0.01(+2.94%)
Dec 17, 2020 0.3500 0.3600 0.3250 0.3400 788,908 +0.01(+3.03%)
Dec 16, 2020 0.3550 0.3650 0.3000 0.3300 1,807,716 -0.03(-8.33%)
Dec 15, 2020 0.4200 0.4300 0.3400 0.3600 2,600,357 -0.03(-7.69%)
Dec 14, 2020 0.3300 0.4400 0.3200 0.3900 6,743,561 +0.10(+34.48%)
Dec 11, 2020 0.2850 0.3150 0.2750 0.2900 2,930,200 +0.01(+5.45%)
Dec 10, 2020 0.2550 0.3000 0.2300 0.2750 4,006,833 +0.03(+10.00%)
Dec 09, 2020 0.2500 0.2600 0.2350 0.2500 1,146,814 +0.01(+4.17%)
Dec 08, 2020 0.2350 0.2400 0.2100 0.2400 943,439 +0.00(+0.00%)
Dec 07, 2020 0.2450 0.2500 0.2200 0.2400 1,402,095 +0.00(+0.00%)
Dec 04, 2020 0.2550 0.2550 0.2300 0.2400 1,349,900 +0.01(+6.67%)
Dec 03, 2020 0.2100 0.2450 0.1900 0.2250 1,130,253 +0.04(+18.42%)
Dec 02, 2020 0.2200 0.2200 0.1900 0.1900 641,400 -0.02(-9.52%)
Dec 01, 2020 0.2500 0.2500 0.2050 0.2100 568,691 -0.02(-10.64%)
Nov 30, 2020 0.2700 0.2800 0.2250 0.2350 1,938,397 -0.02(-7.84%)
Nov 27, 2020 0.2150 0.2550 0.2150 0.2550 1,044,600 +0.04(+18.60%)
Nov 26, 2020 0.2000 0.2400 0.2000 0.2150 2,099,130 +0.02(+10.26%)
Nov 25, 2020 0.1950 0.2000 0.1850 0.1950 914,527 +0.01(+5.41%)
Nov 24, 2020 0.1950 0.2000 0.1800 0.1850 1,332,773 +0.00(+0.00%)
Nov 23, 2020 0.1750 0.1950 0.1750 0.1850 841,840 +0.01(+8.82%)
Nov 20, 2020 0.1700 0.1750 0.1600 0.1700 277,650 +0.00(+0.00%)
Nov 19, 2020 0.1700 0.1700 0.1550 0.1700 420,775 +0.00(+0.00%)
Nov 18, 2020 0.1700 0.1750 0.1600 0.1700 1,399,983 +0.03(+17.24%)
Nov 17, 2020 0.1450 0.1500 0.1400 0.1450 98,166 +0.00(+0.00%)
Nov 16, 2020 0.1350 0.1500 0.1350 0.1450 796,800 +0.01(+11.54%)
Nov 13, 2020 0.1350 0.1350 0.1250 0.1300 70,345 -0.01(-3.70%)
Nov 12, 2020 0.1350 0.1350 0.1250 0.1350 93,525 +0.00(+0.00%)
Nov 11, 2020 0.1300 0.1350 0.1250 0.1350 445,611 +0.01(+3.85%)
Nov 10, 2020 0.1500 0.1500 0.1150 0.1300 1,059,952 -0.02(-13.33%)
Nov 09, 2020 0.1500 0.1550 0.1450 0.1500 592,155 +0.01(+3.45%)
Nov 06, 2020 0.1500 0.1550 0.1450 0.1450 975,350 -0.01(-3.33%)
Nov 05, 2020 0.1450 0.1550 0.1350 0.1500 875,283 +0.01(+7.14%)
Nov 04, 2020 0.1150 0.1500 0.1150 0.1400 2,000,747 +0.03(+21.74%)
Nov 03, 2020 0.1050 0.1150 0.1000 0.1150 846,820 +0.01(+9.52%)
Nov 02, 2020 0.1050 0.1100 0.1000 0.1050 332,480 +0.00(+5.00%)
Oct 30, 2020 0.1150 0.1150 0.1000 0.1000 1,227,633 -0.01(-13.04%)
Oct 29, 2020 0.1150 0.1150 0.1050 0.1150 660,477 +0.00(+0.00%)
Oct 28, 2020 0.1250 0.1250 0.1050 0.1150 1,198,459 -0.02(-14.81%)
Oct 27, 2020 0.1500 0.1500 0.1300 0.1350 696,333 -0.01(-10.00%)
Oct 26, 2020 0.1400 0.1600 0.1400 0.1500 1,015,350 +0.01(+3.45%)
Oct 23, 2020 0.1500 0.1650 0.1300 0.1450 970,879 +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.