Psyence Group Inc (PSYG)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.015 | 0.02 | 0.01 | 20500 | 0.01668293 | CS |
| 4 | 0.005 | 50 | 0.01 | 0.02 | 0.01 | 10613 | 0.01596345 | CS |
| 12 | 0 | 0 | 0.015 | 0.02 | 0.01 | 12212 | 0.0125709 | CS |
| 26 | 0 | 0 | 0.015 | 0.025 | 0.01 | 14474 | 0.01350688 | CS |
| 52 | -0.01 | -40 | 0.025 | 0.035 | 0.01 | 35376 | 0.01851124 | CS |
| 156 | -0.085 | -85 | 0.1 | 0.18 | 0.01 | 32776 | 0.06084726 | CS |
| 260 | -0.555 | -97.3684210526 | 0.57 | 0.62 | 0.01 | 36406 | 0.14620212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744923900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 44000 |
| 1744837500 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 59500 |
| 1744751100 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 18000 |
| 1744664700 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 25000 |
| 1744405500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1744319100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1744232700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1744146300 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 4815 |
| 1744059900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4000 |
| 1743800700 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1743714300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1743627900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1743541500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5000 |
| 1743455100 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 17000 |
| 1743195900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1743109500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 42000 |
| 1743023100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1742936700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1742850300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 6200 |
| 1742591100 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 14143 |
| 1742504700 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 15600 |
| 1742418300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1742331900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 45000 |
| 1742245500 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 46001 |
| 1741986300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1741899900 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 12500 |
| 1741813500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 69000 |
| 1741727100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 20000 |
| 1741640700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 76000 |
| 1741385100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 24128 |
| 1741298700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1741212300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 65000 |
| 1741125900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1741039500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1740780300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 947 |
| 1740693900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1740607500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1740521100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1740434700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1740175500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1740089100 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 61000 |
| 1740002700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739916300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739570700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1 |
| 1739484300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739397900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739311500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739225100 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1738965900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 4021 |
| 1738879500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738793100 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1816 |
| 1738706700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738620300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100 |
| 1738361100 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 30000 |
| 1738274700 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 4000 |
| 1738188300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5000 |
| 1738101900 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1003 |
| 1738015500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 36000 |
| 1737756300 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 3750 |
| 1737669900 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1737583500 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 29000 |
| 1737497100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737410700 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
