Psyched Wellness Ltd (OP: PSYCF )

0.0286 +0.0016 (+5.93%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0285 0.0286 0.0270 0.0286 19,605 +0.00(+5.93%)
Mar 27, 2024 0.0270 0.0270 0.0270 0.0270 1,650 +0.00(+3.05%)
Mar 26, 2024 0.0263 0.0263 0.0262 0.0262 2,270 -0.00(-2.24%)
Mar 25, 2024 0.0230 0.0330 0.0230 0.0268 52,820 -0.00(-4.29%)
Mar 22, 2024 0.0280 0.0304 0.0272 0.0280 19,980 -0.00(-10.83%)
Mar 20, 2024 0.0314 80 +0.00(+1.29%)
Mar 19, 2024 0.0310 0.0310 0.0310 0.0310 2,110 -0.00(-9.09%)
Mar 15, 2024 0.0341 40 +0.00(+8.60%)
Mar 14, 2024 0.0314 0.0314 0.0314 0.0314 2,893 +0.00(+4.67%)
Mar 13, 2024 0.0312 0.0337 0.0292 0.0300 149,769 +0.00(+0.00%)
Mar 12, 2024 0.0315 0.0410 0.0300 0.0300 3,393 -0.00(-2.91%)
Mar 11, 2024 0.0316 0.0338 0.0309 0.0309 6,420 -0.00(-10.17%)
Mar 07, 2024 0.0344 36 +0.00(+13.53%)
Mar 04, 2024 0.0303 60 +0.00(+10.18%)
Mar 01, 2024 0.0333 0.0333 0.0275 0.0275 33,067 -0.00(-12.42%)
Feb 29, 2024 0.0315 0.0315 0.0314 0.0314 17,950 -0.00(-8.19%)
Feb 28, 2024 0.0353 0.0353 0.0342 0.0342 38,420 +0.01(+18.75%)
Feb 26, 2024 0.0288 20 +0.00(+0.00%)
Feb 23, 2024 0.0313 0.0321 0.0288 0.0288 29,519 -0.00(-7.10%)
Feb 22, 2024 0.0318 0.0318 0.0288 0.0310 17,555 -0.00(-6.91%)
Feb 21, 2024 0.0350 0.0350 0.0333 0.0333 6,640 +0.00(+14.83%)
Feb 20, 2024 0.0290 0.0290 0.0290 0.0290 6,270 -0.00(-8.52%)
Feb 16, 2024 0.0287 0.0317 0.0287 0.0317 435 +0.00(+8.56%)
Feb 15, 2024 0.0291 0.0324 0.0291 0.0292 11,230 +0.00(+0.34%)
Feb 14, 2024 0.0307 0.0340 0.0291 0.0291 7,581 -0.00(-6.43%)
Feb 13, 2024 0.0316 0.0316 0.0311 0.0311 3,044 -0.00(-0.64%)
Feb 09, 2024 0.0313 225 -0.00(-0.63%)
Feb 08, 2024 0.0315 0.0315 0.0315 0.0315 2,080 +0.00(+0.96%)
Feb 07, 2024 0.0312 0.0312 0.0312 0.0312 6,215 -0.00(-11.61%)
Feb 06, 2024 0.0430 0.0430 0.0350 0.0353 4,870 +0.00(+11.71%)
Feb 05, 2024 0.0339 0.0339 0.0316 0.0316 3,025 -0.00(-8.67%)
Feb 02, 2024 0.0295 0.0346 0.0295 0.0346 10,205 +0.00(+4.22%)
Jan 31, 2024 0.0332 60 -0.00(-6.48%)
Jan 30, 2024 0.0355 0.0355 0.0355 0.0355 6,670 +0.00(+2.60%)
Jan 29, 2024 0.0430 0.0430 0.0346 0.0346 14,000 -0.00(-1.14%)
Jan 26, 2024 0.0355 0.0355 0.0350 0.0350 17,382 +0.01(+20.69%)
Jan 24, 2024 0.0290 20 +0.00(+0.00%)
Jan 23, 2024 0.0302 0.0302 0.0290 0.0290 3,550 -0.00(-8.23%)
Jan 22, 2024 0.0316 0.0316 0.0300 0.0316 5,872 -0.00(-0.32%)
Jan 19, 2024 0.0322 0.0344 0.0312 0.0317 2,908 +0.00(+13.62%)
Jan 17, 2024 0.0279 50 -0.01(-19.36%)
Jan 16, 2024 0.0335 0.0346 0.0335 0.0346 6,180 -0.00(-3.89%)
Jan 12, 2024 0.0360 0.0360 0.0360 0.0360 8,020 +0.00(+0.00%)
Jan 11, 2024 0.0360 0.0360 0.0360 0.0360 350 -0.00(-2.70%)
Jan 10, 2024 0.0370 0.0370 0.0370 0.0370 327 +0.00(+2.78%)
Jan 09, 2024 0.0335 0.0385 0.0335 0.0360 25,623 +0.00(+0.00%)
Jan 08, 2024 0.0335 0.0378 0.0335 0.0360 6,175 -0.00(-0.28%)
Jan 05, 2024 0.0375 0.0375 0.0361 0.0361 1,423 +0.00(+10.74%)
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.