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: 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 (%)
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%)
Sep 01, 2021 0.1450 0.1900 0.1450 0.1850 198,500 +0.04(+32.14%)
Aug 31, 2021 0.1400 0.1400 0.1400 0.1400 5,512 +0.00(+0.00%)
Aug 30, 2021 0.1100 0.1400 0.1100 0.1400 50,550 +0.03(+21.74%)
Aug 27, 2021 0.1200 0.1200 0.1000 0.1150 60,850 -0.01(-11.54%)
Aug 26, 2021 0.1250 0.1300 0.1250 0.1300 9,000 +0.01(+4.00%)
Aug 25, 2021 0.1300 0.1300 0.1250 0.1250 11,321 -0.01(-3.85%)
Aug 24, 2021 0.1400 0.1400 0.1300 0.1300 124,766 -0.01(-3.70%)
Aug 23, 2021 0.1350 0.1350 0.1350 0.1350 28,510 +0.00(+0.00%)
Aug 20, 2021 0.1350 0.1350 0.1350 0.1350 2,540 -0.01(-6.90%)
Aug 19, 2021 0.1500 0.1500 0.1300 0.1450 124,720 -0.01(-3.33%)
Aug 18, 2021 0.1500 0.1500 0.1500 0.1500 52,005 +0.00(+0.00%)
Aug 17, 2021 0.1600 0.1600 0.1500 0.1500 55,654 -0.01(-6.25%)
Aug 16, 2021 0.1600 0.1700 0.1600 0.1600 127,621 +0.00(+0.00%)
Aug 13, 2021 0.1600 0.1600 0.1550 0.1600 88,278 +0.00(+0.00%)
Aug 12, 2021 0.1600 0.1600 0.1600 0.1600 5,327 +0.01(+6.67%)
Aug 11, 2021 0.1500 0.1500 0.1500 0.1500 5,030 +0.00(+0.00%)
Aug 10, 2021 0.1600 0.1600 0.1500 0.1500 114,481 -0.01(-6.25%)
Aug 09, 2021 0.1500 0.1600 0.1500 0.1600 16,760 +0.01(+6.67%)
Aug 06, 2021 0.1700 0.1700 0.1500 0.1500 48,010 -0.02(-11.76%)
Aug 05, 2021 0.1700 0.1700 0.1700 0.1700 20,350 +0.00(+0.00%)
Aug 04, 2021 0.1700 0.1700 0.1700 0.1700 1,510 +0.00(+0.00%)
Aug 03, 2021 0.1700 0.1700 0.1700 0.1700 3,386 -0.01(-5.56%)
Jul 30, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 29, 2021 0.1800 0.1800 0.1800 0.1800 505 +0.00(+0.00%)
Jul 28, 2021 0.1700 0.1800 0.1700 0.1800 7,700 -0.01(-2.70%)
Jul 27, 2021 0.1850 0.1850 0.1850 0.1850 194,005 +0.00(+0.00%)
Jul 26, 2021 0.1900 0.1900 0.1850 0.1850 70,193 -0.01(-2.63%)
Jul 23, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jul 22, 2021 0.1900 0.1900 0.1900 0.1900 1,003 +0.00(+0.00%)
Jul 21, 2021 0.1900 0.1900 0.1900 0.1900 95,000 +0.00(+0.00%)
Jul 20, 2021 0.1900 0.1900 0.1900 0.1900 88,264 +0.00(+0.00%)
Jul 19, 2021 0.1900 0.1900 0.1900 0.1900 9,500 -0.01(-5.00%)
Jul 16, 2021 0.2000 0.2000 0.2000 0.2000 97,500 +0.00(+0.00%)
Jul 15, 2021 0.1950 0.2000 0.1950 0.2000 59,000 +0.00(+0.00%)
Jul 14, 2021 0.2000 0.2000 0.2000 0.2000 23,000 -0.01(-4.76%)
Jul 13, 2021 0.2100 0.2100 0.2050 0.2100 37,500 -0.01(-4.55%)
Jul 12, 2021 0.2100 0.2200 0.2100 0.2200 218,017 +0.00(+0.00%)
Jul 09, 2021 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Jul 08, 2021 0.2100 0.2400 0.2100 0.2100 176,983 +0.00(+0.00%)
Jul 07, 2021 0.2050 0.2100 0.1900 0.2100 234,483 -0.01(-4.55%)
Jul 06, 2021 0.2100 0.2200 0.2100 0.2200 21,500 -0.01(-4.35%)
Jul 05, 2021 0.2200 0.2300 0.2200 0.2300 10,500 -0.01(-6.12%)
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.