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 (%)
Jun 30, 2022 0.1000 0 -0.01(-13.04%)
Jun 29, 2022 0.1000 0.1150 0.1000 0.1150 201,000 +0.01(+15.00%)
Jun 28, 2022 0.1000 0.1000 0.1000 0.1000 235,599 +0.00(+0.00%)
Jun 27, 2022 0.0850 0.1000 0.0850 0.1000 186,202 +0.01(+17.65%)
Jun 24, 2022 0.0850 0.0850 0.0850 0.0850 14,000 -0.01(-10.53%)
Jun 21, 2022 0.0950 0.0950 928 +0.01(+11.76%)
Jun 20, 2022 0.0850 0.0850 0.0850 0.0850 3,227 -0.01(-10.53%)
Jun 17, 2022 0.0700 0.0950 0.0700 0.0950 86,350 +0.02(+35.71%)
Jun 16, 2022 0.0700 0.0700 0.0700 0.0700 19,000 +0.02(+27.27%)
Jun 15, 2022 0.0550 0.0550 0.0550 0.0550 32,281 +0.00(+0.00%)
Jun 10, 2022 0.0550 0 +0.00(+0.00%)
Jun 09, 2022 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Jun 08, 2022 0.0600 0.0600 0.0600 0.0600 35,978 +0.00(+9.09%)
Jun 06, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Jun 03, 2022 0.0800 0.0800 0.0550 0.0550 14,000 -0.03(-31.25%)
Jun 02, 2022 0.0800 0.0800 0.0800 0.0800 13,750 -0.01(-5.88%)
May 26, 2022 0.0850 500 +0.00(+0.00%)
May 25, 2022 0.0700 0.0850 0.0700 0.0850 29,000 +0.03(+41.67%)
May 24, 2022 0.0750 0.0750 0.0600 0.0600 17,579 -0.01(-7.69%)
May 20, 2022 0.0650 0 -0.01(-13.33%)
May 19, 2022 0.0750 0.0750 0.0750 0.0750 1,200 +0.00(+0.00%)
May 17, 2022 0.0750 0.0750 100 -0.01(-11.76%)
May 16, 2022 0.0750 0.0850 0.0750 0.0850 9,000 +0.01(+13.33%)
May 12, 2022 0.0750 0.0750 100 +0.00(+0.00%)
May 10, 2022 0.0750 0.0750 211 +0.01(+15.38%)
May 09, 2022 0.0700 0.0700 0.0650 0.0650 18,010 -0.01(-13.33%)
May 05, 2022 0.0750 0.0750 0 -0.01(-6.25%)
May 04, 2022 0.0850 0.0850 0.0650 0.0800 49,715 -0.01(-5.88%)
Apr 29, 2022 0.0850 0 +0.00(+0.00%)
Apr 28, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Apr 27, 2022 0.0900 0.0900 0.0800 0.0850 30,910 -0.00(-5.56%)
Apr 26, 2022 0.0850 0.0900 0.0850 0.0900 58,590 -0.01(-5.26%)
Apr 25, 2022 0.0600 0.0950 0.0600 0.0950 92,018 +0.01(+5.56%)
Apr 22, 2022 0.0950 0.0950 0.0900 0.0900 50,460 -0.01(-5.26%)
Apr 21, 2022 0.0950 0.0950 0.0950 0.0950 85,160 -0.01(-5.00%)
Apr 19, 2022 0.1000 0.1000 100 +0.00(+0.00%)
Apr 18, 2022 0.1000 0.1000 0.1000 0.1000 1,120 +0.00(+0.00%)
Apr 14, 2022 0.1000 0 +0.00(+0.00%)
Apr 13, 2022 0.1000 0.1000 0.1000 0.1000 550 +0.00(+0.00%)
Apr 12, 2022 0.1000 0.1000 0.1000 0.1000 2,800 +0.01(+5.26%)
Apr 11, 2022 0.1050 0.1200 0.0950 0.0950 50,024 -0.01(-13.64%)
Apr 07, 2022 0.1100 0.1100 300 +0.01(+10.00%)
Apr 06, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 05, 2022 0.1000 0.1000 0.1000 0.1000 2,247 -0.00(-4.76%)
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.