Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,288.05
      (
      -0.27%
      )
      US Tech 100
      14,344.00
      (
      0.16%
      )
      Dow Jones
      33,507.50
      (
      -0.47%
      )
      Brent Oil
      92.015
      (
      0.0%
      )
      Bitcoin
      26,982.33
      (
      0.27%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Psyched Wellness Ltd (QB) (PSYCF)

      7. Psyched Wellness Ltd (QB) (PSYCF) Historical

      PSYCF Psyched Wellness Ltd (QB)

      0.0452
      0.0017 (3.91%)
      Sep 29 2023 - Closed
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      PSYCF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 29 2023 0.0452 0.0017 3.91% 0.04 0.0452 0.04 2,290
      Sep 28 2023 0.0435 0.0009 2.11% 0.0418 0.0435 0.0418 1,425
      Sep 27 2023 0.0426 0.0036 9.23% 0.037 0.048979 0.037 48,143
      Sep 26 2023 0.039 0.00 +0.00% 0.05405 0.05425 0.037 0
      Sep 26 2023 0.039 -0.011 -22.0% 0.05405 0.05425 0.037 284,716
      Sep 25 2023 0.05 0.006 13.64% 0.037 0.05 0.037 640
      Sep 22 2023 0.044 -0.0014 -3.08% 0.05 0.05 0.044 13,250
      Sep 21 2023 0.0454 -0.0046 -9.2% 0.0489 0.05 0.0446 33,488
      Sep 20 2023 0.05 0.00 +0.00% 0.05 0.05 0.05 0
      Sep 20 2023 0.05 0.0017 3.52% 0.05 0.05 0.05 19,030
      Sep 19 2023 0.0483 -0.0006 -1.23% 0.05 0.05 0.04678 12,130
      Sep 18 2023 0.0489 0.00 +0.00% 0.048 0.0489 0.048 0
      Sep 18 2023 0.0489 -0.0003 -0.61% 0.048 0.0489 0.048 5,499
      Sep 15 2023 0.0492 0.00 0.0% 0.0492 0.0492 0.0492 0
      Sep 14 2023 0.0492 0.0042 9.33% 0.0471 0.0492 0.0471 4,145
      Sep 13 2023 0.045 -0.005 -10.0% 0.045 0.045 0.0394 171,256
      Sep 12 2023 0.05 -0.0104 -17.22% 0.057 0.057 0.0436 119,375
      Sep 11 2023 0.0604 0.0034 5.96% 0.05855 0.0604 0.05855 5,838
      Sep 08 2023 0.057 0.00 +0.00% 0.057 0.06054 0.057 0
      Sep 08 2023 0.057 -0.0001 -0.18% 0.057 0.06054 0.057 12,229
      Sep 07 2023 0.0571 -0.0063 -9.94% 0.0571 0.0571 0.0571 4,345
      Sep 06 2023 0.0634 0.0033 5.49% 0.063 0.0634 0.063 5,710
      Sep 05 2023 0.0601 0.00 +0.00% 0.0601 0.0601 0.0601 0
      Sep 05 2023 0.0601 -0.00685 -10.23% 0.0601 0.0601 0.0601 3,100
      Sep 04 2023 0.06695 0.00 +0.00% 0.049 0.06695 0.049 0
      Sep 01 2023 0.06695 0.00 +0.00% 0.049 0.06695 0.049 0
      Sep 01 2023 0.06695 0.02315 52.85% 0.049 0.06695 0.049 120,650
      Aug 31 2023 0.0438 0.00 0.0% 0.0438 0.0438 0.0438 0
      Aug 30 2023 0.0438 0.0009 2.1% 0.04815 0.04815 0.0438 450
      Aug 29 2023 0.0429 -0.0007 -1.61% 0.0437 0.0437 0.0429 2,330
      Aug 28 2023 0.0436 -0.00182 -4.01% 0.0436 0.0436 0.0436 310
      Aug 25 2023 0.04542 0.00 +0.00% 0.0457 0.0474 0.04542 0
      Aug 25 2023 0.04542 0.00197 4.53% 0.0457 0.0474 0.04542 113,554
      Aug 24 2023 0.04345 -0.00295 -6.36% 0.04345 0.04345 0.04345 700
      Aug 23 2023 0.0464 0.00 +0.00% 0.049 0.049 0.043 0
      Aug 23 2023 0.0464 0.0064 16.0% 0.049 0.049 0.043 10,495
      Aug 22 2023 0.04 -0.006 -13.04% 0.043 0.043 0.04 12,131
      Aug 21 2023 0.046 0.00 +0.00% 0.046 0.046 0.046 0
      Aug 21 2023 0.046 0.0023 5.26% 0.046 0.046 0.046 7,025
      Aug 18 2023 0.0437 0.00 0.0% 0.0437 0.0437 0.04335 50,425
      Aug 17 2023 0.0437 0.00 +0.00% 0.0437 0.0437 0.0437 0
      Aug 17 2023 0.0437 0.0006 1.39% 0.0437 0.0437 0.0437 30,050
      Aug 16 2023 0.0431 0.00 0.0% 0.0431 0.0431 0.0431 75,535
      Aug 15 2023 0.0431 -0.0009 -2.05% 0.043 0.0431 0.043 25,030
      Aug 14 2023 0.044 -0.002 -4.35% 0.043 0.04664 0.043 141,477
      Aug 11 2023 0.046 -0.00295 -6.03% 0.043 0.046 0.043 3,070
      Aug 10 2023 0.04895 0.00 +0.00% 0.04895 0.04895 0.04895 0
      Aug 10 2023 0.04895 0.00 0.0% 0.04895 0.04895 0.04895 0
      Aug 09 2023 0.04895 -0.00605 -11.0% 0.055 0.055 0.04895 5,256
      Aug 08 2023 0.055 0.00005 0.09% 0.04905 0.055 0.04905 7,520
      Aug 07 2023 0.05495 0.00895 19.46% 0.05 0.055 0.05 1,172
      Aug 04 2023 0.046 0.00 +0.00% 0.05 0.05 0.046 0
      Aug 04 2023 0.046 -0.0021 -4.37% 0.05 0.05 0.046 60,777
      Aug 03 2023 0.0481 -0.0069 -12.55% 0.055 0.055 0.0451 68,670
      Aug 02 2023 0.055 0.005 10.0% 0.044 0.055 0.044 21,378
      Aug 01 2023 0.05 -0.0058 -10.39% 0.0529 0.0529 0.045 7,858
      Jul 31 2023 0.0558 0.00 +0.00% 0.0558 0.0558 0.0558 0
      Jul 31 2023 0.0558 -0.00335 -5.66% 0.0558 0.0558 0.0558 59,100
      Jul 28 2023 0.05915 0.00152 2.64% 0.06258 0.06258 0.05915 7,482
      Jul 27 2023 0.05763 0.00 +0.00% 0.0613 0.0613 0.05763 0
      Jul 27 2023 0.05763 -0.00187 -3.14% 0.0613 0.0613 0.05763 19,010
      Jul 26 2023 0.0595 0.00 0.0% 0.0595 0.0595 0.0595 0
      Jul 25 2023 0.0595 -0.0015 -2.46% 0.06305 0.06305 0.05925 19,592
      Jul 24 2023 0.061 -0.0021 -3.33% 0.067 0.067 0.061 16,710
      Jul 21 2023 0.0631 0.00 +0.00% 0.0709 0.0709 0.061 0
      Jul 21 2023 0.0631 0.001 1.61% 0.0709 0.0709 0.061 51,060
      Jul 20 2023 0.0621 -0.0019 -2.97% 0.061 0.0621 0.061 590
      Jul 19 2023 0.064 0.00013 0.2% 0.06495 0.06495 0.0635 10,518
      Jul 18 2023 0.06387 0.00 +0.00% 0.065 0.065 0.06387 0
      Jul 18 2023 0.06387 -0.00613 -8.76% 0.065 0.065 0.06387 12,885
      Jul 17 2023 0.07 0.00 0.0% 0.0665 0.07 0.065 7,225
      Jul 14 2023 0.07 0.00 0.0% 0.0637 0.07 0.0637 27,000
      Jul 13 2023 0.07 0.00144 2.1% 0.06688 0.07 0.0662 2,070
      Jul 12 2023 0.06856 0.00 +0.00% 0.057 0.06856 0.057 0
      Jul 12 2023 0.06856 -0.00144 -2.06% 0.057 0.06856 0.057 30,560
      Jul 11 2023 0.07 0.0048 7.36% 0.0674 0.07 0.0674 820
      Jul 10 2023 0.0652 0.00 +0.00% 0.06575 0.06575 0.0652 0
      Jul 10 2023 0.0652 -0.0015 -2.25% 0.06575 0.06575 0.0652 1,180
      Jul 07 2023 0.0667 0.0045 7.23% 0.0625 0.0667 0.0625 31,000
      Jul 06 2023 0.0622 -0.0022 -3.42% 0.0622 0.0622 0.0622 410
      Jul 05 2023 0.0644 -0.0006 -0.92% 0.0693 0.0693 0.061 26,290
      Jul 04 2023 0.065 0.00 +0.00% 0.065 0.065 0.065 0
      Jul 03 2023 0.065 0.00 +0.00% 0.065 0.065 0.065 0
      Jul 03 2023 0.065 -0.0007 -1.07% 0.065 0.065 0.065 10,036
      Your Recent History
      USOTC
      PSYCF
      Psyched We..
      Register now to watch these stocks streaming on the ADVFN Monitor.

      Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

      Log in to InvestorsHub
      Register Now