ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PSYCF Psyched Wellness Ltd (QB)

0.015
-0.0037 (-19.79%)
Last Updated: 12:47:03
Delayed by 15 minutes

PSYCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 0.0187 0.0037 24.67% 0.0189 0.02 0.01656 14,659
Sep 19 2024 0.015 -0.0025 -14.29% 0.0215 0.0215 0.0142 396,847
Sep 18 2024 0.0175 0.00 0.00% 0.0175 0.0175 0.0175 0
Sep 17 2024 0.0175 -0.0015 -7.89% 0.0178 0.0178 0.01625 49,222
Sep 16 2024 0.019 -0.001 -5.00% 0.02 0.02 0.019 61,017
Sep 13 2024 0.02 -0.0005 -2.44% 0.02 0.02 0.02 24,070
Sep 12 2024 0.0205 -0.0016 -7.24% 0.02089 0.0221 0.0175 316,345
Sep 11 2024 0.0221 0.0006 2.79% 0.02205 0.0221 0.0218 16,543
Sep 10 2024 0.0215 -0.00338 -13.59% 0.025 0.025 0.0215 99,855
Sep 09 2024 0.02488 0.00231 10.23% 0.02665 0.02665 0.024495 22,684
Sep 06 2024 0.022572 -0.00003 -0.12% 0.022572 0.022572 0.022572 1,010
Sep 05 2024 0.0226 -0.0034 -13.08% 0.0226 0.0226 0.0226 10,000
Sep 04 2024 0.026 0.0035 15.56% 0.022 0.026 0.022 1,230
Sep 03 2024 0.0225 -0.00345 -13.29% 0.02585 0.02585 0.0221 43,820
Aug 30 2024 0.02595 0.00095 3.80% 0.0198 0.02765 0.0198 58,640
Aug 29 2024 0.025 -0.00295 -10.55% 0.02795 0.02795 0.024786 114,499
Aug 28 2024 0.02795 -0.00055 -1.93% 0.0261 0.0299 0.026 61,205
Aug 27 2024 0.0285 0.0025 9.62% 0.0262 0.0306 0.0262 61,075
Aug 26 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0
Aug 23 2024 0.026 -0.0003 -1.14% 0.026 0.027 0.026 58,100
Aug 22 2024 0.0263 0.0003 1.15% 0.026 0.0263 0.026 33,055
Aug 21 2024 0.026 -0.0048 -15.58% 0.0271 0.0308 0.026 47,208
Aug 20 2024 0.0308 0.00264 9.38% 0.0308 0.0308 0.0308 11,546
Aug 19 2024 0.02816 -0.00024 -0.85% 0.02 0.02816 0.02 5,760
Aug 16 2024 0.0284 -0.0015 -5.02% 0.02674 0.02936 0.026 20,610
Aug 15 2024 0.0299 0.002 7.17% 0.021 0.0299 0.021 30,110
Aug 14 2024 0.0279 -0.0021 -7.00% 0.028 0.028 0.025 77,471
Aug 13 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Aug 12 2024 0.03 0.0014 4.90% 0.03025 0.0309 0.0218 321,835
Aug 09 2024 0.0286 -0.0054 -15.88% 0.0328 0.0328 0.0286 10,480
Aug 08 2024 0.034 0.00045 1.34% 0.03335 0.03705 0.03335 63,011
Aug 07 2024 0.03355 0.00205 6.51% 0.0315 0.03355 0.0315 20,610
Aug 06 2024 0.0315 0.00 0.00% 0.0315 0.0315 0.0315 20
Aug 05 2024 0.0315 0.00 0.00% 0.0315 0.0315 0.0315 2,480
Aug 02 2024 0.0315 0.00 0.00% 0.03297 0.03297 0.0315 20,210
Aug 01 2024 0.0315 -0.0027 -7.89% 0.0406 0.0406 0.0315 13,242
Jul 31 2024 0.0342 0.0002 0.59% 0.0342 0.0342 0.0342 10,325
Jul 30 2024 0.034 -0.004 -10.53% 0.038 0.038 0.034 34,430
Jul 29 2024 0.038 -0.002 -5.00% 0.038 0.038 0.038 10,130
Jul 26 2024 0.04 0.0025 6.67% 0.0314 0.04 0.0314 1,310
Jul 25 2024 0.0375 0.00 0.00% 0.04 0.04 0.0375 11,315
Jul 24 2024 0.0375 -0.0055 -12.79% 0.0375 0.0375 0.0375 296
Jul 23 2024 0.043 -0.007 -14.00% 0.043 0.043 0.043 455
Jul 22 2024 0.05 0.006 13.64% 0.05 0.05 0.05 120
Jul 19 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
Jul 18 2024 0.044 0.002 4.76% 0.0437 0.044 0.0437 52,025
Jul 17 2024 0.042 0.0016 3.96% 0.0375 0.042 0.036 2,300
Jul 16 2024 0.0404 -0.0006 -1.46% 0.0393 0.042 0.0393 5,685
Jul 15 2024 0.041 0.0007 1.74% 0.0403 0.041 0.0403 200,048
Jul 12 2024 0.0403 0.0032 8.63% 0.04 0.0403 0.04 60,070
Jul 11 2024 0.0371 0.0006 1.64% 0.0371 0.0371 0.0371 1,015
Jul 10 2024 0.0365 -0.0035 -8.75% 0.0365 0.0365 0.0365 5,000
Jul 09 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Jul 08 2024 0.04 -0.0021 -4.99% 0.03785 0.04225 0.03785 13,125
Jul 05 2024 0.0421 0.00205 5.12% 0.041 0.04435 0.041 124,849
Jul 03 2024 0.04005 0.00205 5.39% 0.04005 0.04005 0.04005 3,120
Jul 02 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
Jul 01 2024 0.038 0.0023 6.44% 0.0421 0.0421 0.038 4,600
Jun 28 2024 0.0357 -0.0036 -9.16% 0.0357 0.0357 0.0357 3,209
Jun 27 2024 0.0393 0.00 0.00% 0.0393 0.0393 0.0393 0
Jun 26 2024 0.0393 -0.00385 -8.92% 0.0393 0.0393 0.0393 570
Jun 25 2024 0.04315 -0.00185 -4.11% 0.044 0.044 0.0363 35,365

Your Recent History

Delayed Upgrade Clock