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 (%)
Feb 28, 2022 0.1000 0.1150 0.1000 0.1000 49,114 +0.00(+0.00%)
Feb 25, 2022 0.1100 0.1100 0.1000 0.1000 16,831 +0.00(+0.00%)
Feb 24, 2022 0.1150 0.1150 0.1000 0.1000 192,611 -0.01(-13.04%)
Feb 23, 2022 0.1150 0.1200 0.1150 0.1150 104,100 +0.00(+0.00%)
Feb 22, 2022 0.1250 0.1250 0.1150 0.1150 116,700 +0.00(+0.00%)
Feb 18, 2022 0.1150 0 +0.00(+0.00%)
Feb 17, 2022 0.1300 0.1300 0.1150 0.1150 81,294 -0.00(-4.17%)
Feb 16, 2022 0.1200 0.1400 0.1150 0.1200 199,624 +0.00(+4.35%)
Feb 15, 2022 0.1050 0.1300 0.1050 0.1150 462,422 +0.01(+9.52%)
Feb 14, 2022 0.1000 0.1200 0.0950 0.1050 269,329 +0.00(+5.00%)
Feb 11, 2022 0.1000 0.1050 0.1000 0.1000 40,943 +0.00(+0.00%)
Feb 10, 2022 0.1050 0.1100 0.1000 0.1000 36,825 +0.00(+0.00%)
Feb 09, 2022 0.1050 0.1050 0.1000 0.1000 145,735 +0.00(+0.00%)
Feb 08, 2022 0.1100 0.1100 0.1000 0.1000 356,802 -0.01(-9.09%)
Feb 07, 2022 0.1000 0.1200 0.1000 0.1100 261,597 +0.01(+10.00%)
Feb 04, 2022 0.1050 0.1050 0.0950 0.1000 136,892 +0.00(+0.00%)
Feb 03, 2022 0.1000 0.1050 0.0950 0.1000 132,773 +0.00(+0.00%)
Feb 02, 2022 0.1100 0.1150 0.0950 0.1000 250,547 -0.00(-4.76%)
Feb 01, 2022 0.1000 0.1150 0.1000 0.1050 80,870 +0.00(+0.00%)
Jan 31, 2022 0.1050 0.1050 165,270 +0.00(+5.00%)
Jan 28, 2022 0.1000 0.1050 0.1000 0.1000 153,888 +0.00(+0.00%)
Jan 27, 2022 0.1200 0.1350 0.0950 0.1000 483,133 -0.02(-20.00%)
Jan 26, 2022 0.1200 0.1250 0.1050 0.1250 122,803 +0.02(+19.05%)
Jan 25, 2022 0.1000 0.1100 0.1000 0.1050 115,398 +0.00(+0.00%)
Jan 24, 2022 0.1050 0.1100 0.1000 0.1050 246,140 +0.00(+0.00%)
Jan 21, 2022 0.1150 0.1150 0.1000 0.1050 398,721 -0.01(-8.70%)
Jan 20, 2022 0.1300 0.1350 0.1150 0.1150 280,485 -0.01(-11.54%)
Jan 19, 2022 0.1300 0.1400 0.1300 0.1300 94,366 +0.01(+8.33%)
Jan 18, 2022 0.1200 0.1400 0.1150 0.1200 186,464 -0.01(-4.00%)
Jan 17, 2022 0.1250 0.1300 0.1250 0.1250 68,627 +0.01(+8.70%)
Jan 14, 2022 0.1250 0.1250 0.1150 0.1150 27,100 +0.00(+0.00%)
Jan 13, 2022 0.1150 0.1250 0.1150 0.1150 83,937 +0.00(+0.00%)
Jan 12, 2022 0.1200 0.1250 0.1150 0.1150 118,223 +0.00(+0.00%)
Jan 11, 2022 0.1150 0.1200 0.1150 0.1150 36,152 +0.00(+0.00%)
Jan 10, 2022 0.1150 0.1200 0.1100 0.1150 36,719 +0.00(+0.00%)
Jan 07, 2022 0.1100 0.1150 0.1100 0.1150 66,648 +0.00(+0.00%)
Jan 06, 2022 0.1200 0.1250 0.1100 0.1150 193,768 -0.00(-4.17%)
Jan 05, 2022 0.1300 0.1300 0.1200 0.1200 55,909 -0.01(-7.69%)
Jan 04, 2022 0.1250 0.1400 0.1200 0.1300 158,317 +0.01(+8.33%)
Dec 31, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 30, 2021 0.1150 0.1300 0.1050 0.1200 279,450 +0.01(+14.29%)
Dec 29, 2021 0.1200 0.1200 0.1050 0.1050 322,929 -0.01(-12.50%)
Dec 24, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 23, 2021 0.1100 0.1200 0.1050 0.1150 156,180 +0.01(+9.52%)
Dec 22, 2021 0.1100 0.1100 0.1050 0.1050 117,300 +0.00(+0.00%)
Dec 21, 2021 0.1000 0.1200 0.1000 0.1050 338,350 +0.00(+5.00%)
Dec 20, 2021 0.1100 0.1100 0.1000 0.1000 253,526 +0.00(+0.00%)
Dec 17, 2021 0.1050 0.1200 0.1000 0.1000 483,898 +0.00(+0.00%)
Dec 16, 2021 0.1150 0.1300 0.1000 0.1000 404,903 -0.01(-9.09%)
Dec 15, 2021 0.1150 0.1200 0.1000 0.1100 230,005 -0.01(-4.35%)
Dec 14, 2021 0.1250 0.1300 0.1150 0.1150 163,626 -0.01(-8.00%)
Dec 13, 2021 0.1300 0.1350 0.1200 0.1250 82,695 +0.00(+0.00%)
Dec 10, 2021 0.1300 0.1350 0.1250 0.1250 146,937 +0.01(+4.17%)
Dec 09, 2021 0.1300 0.1300 0.1200 0.1200 147,520 +0.00(+0.00%)
Dec 08, 2021 0.1400 0.1400 0.1200 0.1200 274,864 -0.01(-7.69%)
Dec 07, 2021 0.1300 0.1350 0.1250 0.1300 198,314 +0.01(+4.00%)
Dec 06, 2021 0.1500 0.1500 0.1200 0.1250 358,328 -0.02(-10.71%)
Dec 03, 2021 0.1450 0.1500 0.1400 0.1400 60,253 -0.01(-6.67%)
Dec 02, 2021 0.1350 0.1600 0.1300 0.1500 151,459 +0.01(+7.14%)
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.