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 26, 2021 0.4200 0.4200 0.3850 0.3850 82,100 -0.02(-6.10%)
Feb 25, 2021 0.4600 0.4600 0.4050 0.4100 119,696 -0.01(-2.38%)
Feb 24, 2021 0.4500 0.4650 0.4150 0.4200 139,178 -0.02(-4.55%)
Feb 23, 2021 0.4300 0.4600 0.4200 0.4400 15,717 -0.01(-2.22%)
Feb 22, 2021 0.4600 0.4700 0.4450 0.4500 49,977 -0.01(-1.10%)
Feb 19, 2021 0.4700 0.4900 0.4200 0.4550 277,400 +0.01(+1.11%)
Feb 18, 2021 0.4600 0.4750 0.4400 0.4500 70,357 -0.05(-10.00%)
Feb 17, 2021 0.5000 0.5000 0.4700 0.5000 59,139 -0.01(-1.96%)
Feb 16, 2021 0.5100 0.5300 0.4900 0.5100 176,016 +0.00(+0.00%)
Feb 12, 2021 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Feb 11, 2021 0.4700 0.5300 0.4600 0.4800 237,177 +0.01(+2.13%)
Feb 10, 2021 0.4700 0.4700 0.4400 0.4700 291,461 +0.00(+0.00%)
Feb 09, 2021 0.5000 0.5000 0.4650 0.4700 235,911 -0.03(-6.00%)
Feb 08, 2021 0.5200 0.5300 0.5000 0.5000 119,448 -0.02(-3.85%)
Feb 05, 2021 0.5300 0.5300 0.4900 0.5200 137,200 +0.03(+6.12%)
Feb 04, 2021 0.5000 0.5200 0.4800 0.4900 89,000 +0.01(+2.08%)
Feb 03, 2021 0.4350 0.4900 0.4350 0.4800 75,731 +0.02(+4.35%)
Feb 02, 2021 0.4700 0.4700 0.4600 0.4600 21,000 -0.02(-4.17%)
Feb 01, 2021 0.5000 0.5200 0.4800 0.4800 292,020 -0.02(-4.00%)
Jan 29, 2021 0.5300 0.5500 0.4800 0.5000 378,700 -0.03(-5.66%)
Jan 28, 2021 0.5500 0.5600 0.5100 0.5300 223,618 -0.02(-3.64%)
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.