Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyence Group Inc (CSE: PSYG )

0.0200 UNCHANGED
Official Closing Price Updated: 11:03 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2022 0.1500 1,036 +0.03(+25.00%)
Feb 22, 2022 0.1200 0.1200 0 -0.03(-20.00%)
Feb 18, 2022 0.1500 0 +0.01(+3.45%)
Feb 17, 2022 0.1450 0.1450 0.1450 0.1450 540 -0.01(-3.33%)
Feb 16, 2022 0.1550 0.1550 0.1500 0.1500 6,975 +0.01(+3.45%)
Feb 14, 2022 0.1450 0.1450 306 -0.01(-3.33%)
Feb 11, 2022 0.1550 0.1550 0.1500 0.1500 2,200 -0.01(-3.23%)
Feb 10, 2022 0.1500 0.1600 0.1500 0.1550 7,550 +0.01(+3.33%)
Feb 09, 2022 0.1500 0.1500 0.1500 0.1500 532 -0.01(-6.25%)
Feb 08, 2022 0.1500 0.1600 0.1500 0.1600 24,650 +0.01(+6.67%)
Feb 07, 2022 0.1300 0.1550 0.1300 0.1500 55,132 +0.02(+15.38%)
Feb 04, 2022 0.1150 0.1300 0.1150 0.1300 6,030 +0.00(+0.00%)
Feb 03, 2022 0.1300 0.1300 19,530 +0.00(+0.00%)
Feb 02, 2022 0.1400 0.1400 0.1300 0.1300 2,829 -0.01(-7.14%)
Jan 31, 2022 0.1400 0.1400 10 +0.00(+0.00%)
Jan 28, 2022 0.1400 0.1400 0.1250 0.1400 12,000 -0.00(-3.45%)
Jan 27, 2022 0.1450 0.1450 0.1450 0.1450 1,585 +0.00(+3.57%)
Jan 26, 2022 0.1500 0.1500 0.1400 0.1400 6,620 -0.01(-6.67%)
Jan 25, 2022 0.1450 0.1500 0.1200 0.1500 27,590 +0.00(+0.00%)
Jan 24, 2022 0.1600 0.1600 0.1500 0.1500 3,296 -0.01(-6.25%)
Jan 21, 2022 0.1600 0.1600 0.1600 0.1600 8,335 +0.00(+0.00%)
Jan 20, 2022 0.1600 0.1850 0.1500 0.1600 126,329 +0.00(+0.00%)
Jan 19, 2022 0.1600 0.1650 0.1600 0.1600 9,036 -0.01(-8.57%)
Jan 18, 2022 0.1750 0.1750 0.1750 0.1750 2,474 -0.01(-2.78%)
Jan 17, 2022 0.1800 0.1800 0.1800 0.1800 3,118 +0.00(+0.00%)
Jan 14, 2022 0.1850 0.1850 0.1800 0.1800 3,070 +0.00(+0.00%)
Jan 13, 2022 0.1800 0.1800 0.1800 0.1800 1,202 +0.00(+0.00%)
Jan 12, 2022 0.1800 0.1800 0.1800 0.1800 5,270 +0.00(+0.00%)
Jan 11, 2022 0.1800 0.1800 0.1800 0.1800 6,010 -0.01(-2.70%)
Jan 10, 2022 0.1800 0.1850 0.1800 0.1850 9,355 +0.00(+0.00%)
Jan 07, 2022 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+5.71%)
Jan 06, 2022 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-5.41%)
Jan 05, 2022 0.1850 0.1850 0.1850 0.1850 3,500 +0.00(+0.00%)
Jan 04, 2022 0.1850 0.1850 0.1850 0.1850 5,151 +0.01(+2.78%)
Dec 31, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 30, 2021 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Dec 29, 2021 0.1700 0.1700 0.1700 0.1700 3,253 -0.01(-5.56%)
Dec 23, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Dec 22, 2021 0.1900 0.1900 0.1850 0.1850 4,000 -0.01(-2.63%)
Dec 21, 2021 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Dec 20, 2021 0.1850 0.1850 0.1850 0.1850 5,089 -0.01(-2.63%)
Dec 17, 2021 0.1900 0.1900 0.1900 0.1900 88,027 +0.00(+0.00%)
Dec 16, 2021 0.1900 0.1900 0.1900 0.1900 62,000 +0.00(+0.00%)
Dec 15, 2021 0.2000 0.2000 0.1900 0.1900 189,700 -0.01(-5.00%)
Dec 14, 2021 0.1900 0.2050 0.1900 0.2000 109,308 +0.01(+5.26%)
Dec 13, 2021 0.1900 0.1900 0.1900 0.1900 105,100 +0.00(+0.00%)
Dec 10, 2021 0.1950 0.2000 0.1900 0.1900 85,700 -0.01(-5.00%)
Dec 09, 2021 0.1650 0.2000 0.1650 0.2000 278,227 +0.04(+21.21%)
Dec 08, 2021 0.1400 0.1650 0.1350 0.1650 5,270 +0.00(+0.00%)
Dec 07, 2021 0.1500 0.1650 0.1400 0.1650 25,228 +0.02(+10.00%)
Dec 06, 2021 0.1650 0.1650 0.1500 0.1500 31,577 -0.02(-11.76%)
Dec 03, 2021 0.1700 0.1700 0.1400 0.1700 39,275 -0.03(-15.00%)
Dec 02, 2021 0.1800 0.2000 0.1800 0.2000 4,000 +0.00(+0.00%)
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.