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 (%)
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%)
Aug 02, 2022 0.1400 0.1500 0.1350 0.1350 70,338 -0.01(-10.00%)
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%)
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.