Psyence Group Inc (PK) (PSYGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0075 | -50 | 0.015 | 0.0179 | 0.0075 | 1671 | 0.01073823 | CS |
| 12 | -0.004375 | -36.8421052632 | 0.011875 | 0.02 | 0.0075 | 5374 | 0.0105083 | CS |
| 26 | -0.0034 | -31.1926605505 | 0.0109 | 0.0296 | 0.0075 | 19120 | 0.01033209 | CS |
| 52 | -0.0459 | -85.9550561798 | 0.0534 | 0.0611 | 0.0075 | 38226 | 0.02129548 | CS |
| 156 | -0.1125 | -93.75 | 0.12 | 0.8921 | 0.0075 | 22725 | 0.03425536 | CS |
| 260 | -0.1963 | -96.3199214917 | 0.2038 | 0.8921 | 0.0075 | 21005 | 0.03450698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757620 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1737671220 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1737584820 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1737498420 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1737152820 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1737066420 | 0.0075 | -0.0104 | -58.10 | 0.0076 | 0.0076 | 0.0075 | 3312 |
| 1736979960 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1736893560 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1736807160 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1736547960 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1736375160 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1736288760 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1736202360 | 0.0179 | 0.0029 | 19.33 | 0.0179 | 0.0179 | 0.0179 | 1200 |
| 1735942800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735856400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735683600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735597200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735338000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 500 |
| 1735251600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735078800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734992400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734733200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734646800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734560400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734474000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734387600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734128400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734042000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733955600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733869200 | 0.02 | 0.0125 | 166.67 | 0.02 | 0.02 | 0.02 | 100 |
| 1733782800 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 15895 |
| 1733523600 | 0.0075 | -0.00725 | -49.15 | 0.0075 | 0.0075 | 0.0075 | 250 |
| 1733437740 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1733351340 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1733264940 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1733178540 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1732919340 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1732746540 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1732660140 | 0.01475 | 0.00015 | 1.03 | 0.01475 | 0.01475 | 0.01475 | 1000 |
| 1732573560 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1732314360 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1732227960 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1732141560 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1732055160 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1731968760 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1731709560 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1731623160 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1731536760 | 0.0146 | 0.002725 | 22.95 | 0.0146 | 0.0146 | 0.0146 | 2400 |
| 1731450360 | 0.011875 | 0 | 0.00 | 0.011875 | 0.011875 | 0.011875 | 0 |
| 1731363960 | 0.011875 | 0 | 0.00 | 0.011875 | 0.011875 | 0.011875 | 0 |
| 1731104760 | 0.011875 | 0 | 0.00 | 0.011875 | 0.011875 | 0.011875 | 0 |
| 1731018360 | 0.011875 | 0 | 0.00 | 0.011875 | 0.011875 | 0.011875 | 0 |
| 1730931960 | 0.011875 | 0 | 0.00 | 0.011875 | 0.011875 | 0.011875 | 0 |
| 1730845560 | 0.011875 | 0 | 0.00 | 0.011875 | 0.011875 | 0.011875 | 0 |
| 1730759160 | 0.011875 | -0.010125 | -46.02 | 0.011875 | 0.011875 | 0.011875 | 23711 |
| 1730496480 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1730410080 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1730323680 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1730237280 | 0.022 | 0.0108 | 96.43 | 0.022 | 0.022 | 0.022 | 1724 |
| 1730150700 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
