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
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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 (%)
Nov 30, 2021 0.1750 0.1750 0.1750 0.1750 4,518 +0.00(+2.94%)
Nov 29, 2021 0.1700 0.1700 0.1700 0.1700 10,020 -0.01(-5.56%)
Nov 26, 2021 0.1900 0.1900 0.1800 0.1800 6,799 -0.01(-5.26%)
Nov 25, 2021 0.2000 0.2000 0.1900 0.1900 13,010 -0.01(-5.00%)
Nov 24, 2021 0.2000 0.2000 0.2000 0.2000 6,182 +0.00(+0.00%)
Nov 23, 2021 0.2000 0.2050 0.2000 0.2000 14,637 -0.00(-2.44%)
Nov 22, 2021 0.2050 0.2050 0.2050 0.2050 1,009 +0.00(+0.00%)
Nov 19, 2021 0.2000 0.2050 0.2000 0.2050 2,000 +0.01(+5.13%)
Nov 18, 2021 0.2000 0.2000 0.1900 0.1950 6,000 +0.01(+5.41%)
Nov 17, 2021 0.1850 0.1850 0.1850 0.1850 6,500 +0.01(+5.71%)
Nov 16, 2021 0.1800 0.2000 0.1700 0.1750 72,711 -0.03(-12.50%)
Nov 15, 2021 0.1800 0.2000 0.1800 0.2000 2,765 +0.00(+0.00%)
Nov 12, 2021 0.2000 0.2000 0.2000 0.2000 30,000 -0.01(-4.76%)
Nov 11, 2021 0.2000 0.2100 0.2000 0.2100 14,500 +0.00(+0.00%)
Nov 09, 2021 0.2300 0.2300 0.2100 0.2100 59,754 -0.02(-8.70%)
Nov 08, 2021 0.2100 0.2300 0.2100 0.2300 17,117 +0.03(+12.20%)
Nov 05, 2021 0.2150 0.2250 0.2050 0.2050 21,062 +0.00(+0.00%)
Nov 04, 2021 0.2300 0.2350 0.2050 0.2050 144,597 -0.01(-4.65%)
Nov 03, 2021 0.2100 0.2250 0.2100 0.2150 5,467 +0.01(+7.50%)
Nov 02, 2021 0.2250 0.2250 0.2000 0.2000 33,005 -0.03(-14.89%)
Nov 01, 2021 0.2300 0.2350 0.2300 0.2350 7,060 +0.00(+2.17%)
Oct 29, 2021 0.2250 0.2300 0.2250 0.2300 6,251 +0.01(+4.55%)
Oct 28, 2021 0.2200 0.2200 0.2200 0.2200 5,200 +0.00(+0.00%)
Oct 27, 2021 0.2200 0.2200 0.2200 0.2200 2,500 +0.02(+10.00%)
Oct 26, 2021 0.2000 0.2000 117,208 +0.00(+0.00%)
Oct 25, 2021 0.2150 0.2150 0.2000 0.2000 32,933 -0.01(-4.76%)
Oct 22, 2021 0.2350 0.2350 0.2050 0.2100 256,360 -0.03(-12.50%)
Oct 21, 2021 0.2450 0.2450 0.2400 0.2400 31,710 -0.02(-5.88%)
Oct 20, 2021 0.2600 0.2600 0.2550 0.2550 11,570 -0.02(-5.56%)
Oct 19, 2021 0.2700 0.2700 0.2600 0.2700 6,265 +0.01(+3.85%)
Oct 18, 2021 0.2550 0.2750 0.2550 0.2600 83,789 +0.01(+4.00%)
Oct 15, 2021 0.2500 0.2500 0.2500 0.2500 9,077 +0.01(+4.17%)
Oct 14, 2021 0.2400 0.2450 0.2300 0.2400 7,233 +0.00(+0.00%)
Oct 13, 2021 0.2400 0.2500 0.2350 0.2400 25,710 +0.01(+2.13%)
Oct 12, 2021 0.2350 0.2350 0.2350 0.2350 1,686 +0.01(+4.44%)
Oct 08, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Oct 07, 2021 0.2300 0.2300 0.2300 0.2300 1,430 +0.00(+0.00%)
Oct 06, 2021 0.2300 0.2300 0.2300 0.2300 17,316 -0.02(-8.00%)
Oct 05, 2021 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+4.17%)
Oct 04, 2021 0.2450 0.2450 0.2400 0.2400 8,200 -0.01(-4.00%)
Oct 01, 2021 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Sep 30, 2021 0.2700 0.2700 0.2400 0.2400 28,641 -0.01(-4.00%)
Sep 29, 2021 0.1850 0.2500 0.1850 0.2500 153,421 +0.05(+25.00%)
Sep 27, 2021 0.2000 0.2000 0.2000 0.2000 100 +0.02(+8.11%)
Sep 24, 2021 0.1850 0.1850 0.1800 0.1850 65,000 +0.00(+0.00%)
Sep 23, 2021 0.1500 0.1850 0.1500 0.1850 226,659 +0.02(+15.62%)
Sep 22, 2021 0.1600 0.1600 0.1600 0.1600 600 +0.00(+0.00%)
Sep 21, 2021 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Sep 17, 2021 0.1600 0.1600 0.1600 3 -0.01(-5.88%)
Sep 16, 2021 0.1700 0.1700 0.1700 0.1700 1,871 +0.00(+0.00%)
Sep 15, 2021 0.1700 0.1700 0.1700 0.1700 5,013 +0.01(+6.25%)
Sep 14, 2021 0.1600 0.1600 0.1600 0.1600 9,000 -0.01(-5.88%)
Sep 13, 2021 0.1700 0.1700 0.1700 0.1700 38,399 -0.01(-5.56%)
Sep 10, 2021 0.1750 0.1800 0.1750 0.1800 34,952 +0.00(+0.00%)
Sep 09, 2021 0.1750 0.1800 0.1750 0.1800 10,422 +0.00(+0.00%)
Sep 08, 2021 0.1800 0.1800 0.1800 0.1800 8,450 +0.00(+0.00%)
Sep 07, 2021 0.1750 0.1800 0.1750 0.1800 8,755 +0.00(+0.00%)
Sep 03, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 02, 2021 0.1900 0.1900 0.1850 0.1850 16,221 +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.