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

Psyched Wellness Ltd (CSE: PSYC )

0.0700 UNCHANGED
Official Closing Price Updated: 10:42 AM EDT, Jun 6, 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 (%)
Jul 29, 2022 0.1500 0 +0.00(+0.00%)
Jul 28, 2022 0.1500 0.1500 0.1300 0.1500 406,532 +0.00(+0.00%)
Jul 27, 2022 0.1750 0.1750 0.1350 0.1500 52,834 +0.00(+0.00%)
Jul 26, 2022 0.1500 0.1600 0.1350 0.1500 96,700 +0.01(+11.11%)
Jul 25, 2022 0.1400 0.1450 0.1200 0.1350 132,313 +0.00(+0.00%)
Jul 22, 2022 0.1400 0.1400 0.1350 0.1350 108,428 +0.00(+0.00%)
Jul 21, 2022 0.1350 0.1350 0.1300 0.1350 5,591 +0.00(+0.00%)
Jul 20, 2022 0.1100 0.1350 0.1100 0.1350 108,187 +0.02(+12.50%)
Jul 19, 2022 0.1300 0.1350 0.1150 0.1200 100,105 -0.01(-7.69%)
Jul 18, 2022 0.1250 0.1300 0.1200 0.1300 19,006 +0.01(+8.33%)
Jul 15, 2022 0.1400 0.1400 0.1200 0.1200 236,710 -0.01(-4.00%)
Jul 14, 2022 0.1400 0.1450 0.1250 0.1250 98,811 +0.01(+4.17%)
Jul 13, 2022 0.1150 0.1400 0.1100 0.1200 119,800 +0.00(+0.00%)
Jul 12, 2022 0.1100 0.1200 0.1000 0.1200 95,812 +0.00(+4.35%)
Jul 11, 2022 0.1150 0.1200 0.0950 0.1150 86,195 +0.01(+9.52%)
Jul 08, 2022 0.1050 0.1100 0.0950 0.1050 52,843 +0.00(+0.00%)
Jul 06, 2022 0.1050 0.1050 0 +0.00(+5.00%)
Jul 05, 2022 0.0850 0.1050 0.0850 0.1000 190,547 +0.03(+33.33%)
Jul 04, 2022 0.0750 0.0750 0.0750 0.0750 25,050 -0.01(-6.25%)
Jun 30, 2022 0.0800 0 +0.01(+6.67%)
Jun 29, 2022 0.0800 0.0800 0.0750 0.0750 89,909 +0.01(+15.38%)
Jun 28, 2022 0.0700 0.0750 0.0600 0.0650 70,221 +0.00(+0.00%)
Jun 27, 2022 0.0700 0.0700 0.0650 0.0650 17,142 -0.01(-7.14%)
Jun 24, 2022 0.0750 0.0750 0.0700 0.0700 61,301 -0.00(-6.67%)
Jun 23, 2022 0.0750 0.0800 0.0600 0.0750 74,200 +0.00(+7.14%)
Jun 22, 2022 0.0750 0.0750 0.0650 0.0700 91,350 -0.01(-17.65%)
Jun 21, 2022 0.0850 0.0850 0.0850 0.0850 1,509 +0.01(+13.33%)
Jun 20, 2022 0.0750 0.0750 0.0750 0.0750 26,500 +0.00(+0.00%)
Jun 17, 2022 0.0800 0.0850 0.0700 0.0750 47,074 -0.01(-6.25%)
Jun 16, 2022 0.0700 0.0850 0.0700 0.0800 248,248 +0.01(+14.29%)
Jun 15, 2022 0.0900 0.0900 0.0250 0.0700 668,012 -0.02(-22.22%)
Jun 14, 2022 0.0850 0.0900 0.0850 0.0900 21,145 +0.00(+0.00%)
Jun 13, 2022 0.0900 0.0900 0.0850 0.0900 25,515 +0.00(+0.00%)
Jun 10, 2022 0.0900 0.0900 0.0900 0.0900 48,000 +0.00(+0.00%)
Jun 08, 2022 0.0900 0.0900 100 +0.00(+0.00%)
Jun 07, 2022 0.0900 0.1050 0.0900 0.0900 19,103 +0.00(+0.00%)
Jun 06, 2022 0.0950 0.0950 0.0900 0.0900 34,689 +0.00(+0.00%)
Jun 03, 2022 0.1000 0.1000 0.0900 0.0900 69,000 +0.00(+0.00%)
Jun 02, 2022 0.0900 0.0950 0.0900 0.0900 69,608 -0.01(-5.26%)
Jun 01, 2022 0.0950 0.1000 0.0850 0.0950 61,035 +0.01(+5.56%)
May 31, 2022 0.0950 0.0950 0.0900 0.0900 20,520 -0.01(-5.26%)
May 30, 2022 0.0900 0.0950 0.0900 0.0950 5,103 +0.01(+11.76%)
May 27, 2022 0.0900 0.0950 0.0850 0.0850 30,225 -0.01(-15.00%)
May 25, 2022 0.1000 0.1000 1,100 +0.00(+0.00%)
May 24, 2022 0.0950 0.1000 0.0850 0.1000 92,795 +0.00(+0.00%)
May 20, 2022 0.1000 0 -0.00(-4.76%)
May 18, 2022 0.1050 0.1050 302 +0.00(+5.00%)
May 17, 2022 0.1000 0.1050 0.1000 0.1000 3,400 -0.01(-9.09%)
May 16, 2022 0.1100 0.1100 0.1000 0.1100 55,450 +0.01(+4.76%)
May 13, 2022 0.1050 0.1050 0.1050 0.1050 5,121 +0.00(+0.00%)
May 12, 2022 0.1050 0.1050 0.1050 0.1050 10,207 +0.01(+10.53%)
May 11, 2022 0.0950 0.1000 0.0950 0.0950 13,370 +0.00(+0.00%)
May 10, 2022 0.0950 0.1050 0.0950 0.0950 16,887 +0.01(+5.56%)
May 09, 2022 0.1150 0.1150 0.0900 0.0900 283,121 -0.03(-21.74%)
May 06, 2022 0.1100 0.1150 0.1050 0.1150 35,624 +0.01(+4.55%)
May 05, 2022 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
May 04, 2022 0.1100 0.1150 0.1000 0.1000 341,161 -0.00(-4.76%)
May 03, 2022 0.1100 0.1250 0.1050 0.1050 50,829 -0.01(-8.70%)
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.