Financial News
Psyence Group Inc (CSE: PSYG )
0.0200
-0.0050
(-20.00%)
Official Closing Price
Updated: 1:54 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 04, 2023 | 0.1200 | 600 | +0.00(+0.00%) | |||
| May 03, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,855 | +0.00(+0.00%) |
| May 02, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,500 | +0.00(+0.00%) |
| May 01, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,500 | +0.00(+0.00%) |
| Apr 28, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 12,225 | +0.00(+0.00%) |
| Apr 27, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 800 | +0.00(+0.00%) |
| Apr 26, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,500 | +0.00(+0.00%) |
| Apr 24, 2023 | 0.1200 | 0.1200 | 0 | +0.00(+4.35%) | ||
| Apr 20, 2023 | 0.1150 | 0.1150 | 100 | +0.01(+15.00%) | ||
| Apr 19, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 6,500 | -0.02(-16.67%) |
| Apr 18, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,000 | +0.00(+0.00%) |
| Apr 17, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 9,000 | +0.00(+0.00%) |
| Apr 14, 2023 | 0.1200 | 0.1200 | 0.0800 | 0.1200 | 68,862 | -0.01(-7.69%) |
| Apr 06, 2023 | 0.1300 | 0 | -0.04(-21.21%) | |||
| Apr 03, 2023 | 0.1650 | 0.1650 | 0 | +0.04(+26.92%) | ||
| Mar 30, 2023 | 0.1300 | 0.1300 | 400 | +0.00(+0.00%) | ||
| Mar 29, 2023 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 14,100 | +0.01(+8.33%) |
| Mar 28, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 47,161 | -0.01(-7.69%) |
| Mar 22, 2023 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 110,500 | +0.00(+0.00%) |
| Mar 20, 2023 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | 127,283 | +0.00(+0.00%) |
| Mar 17, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 15,000 | -0.01(-7.14%) |
| Mar 13, 2023 | 0.1400 | 30 | +0.00(+0.00%) | |||
| Mar 10, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,550 | +0.01(+3.70%) |
| Mar 09, 2023 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 7,766 | +0.02(+12.50%) |
| Mar 08, 2023 | 0.1600 | 0.1600 | 0.1000 | 0.1200 | 115,622 | -0.04(-25.00%) |
| Mar 07, 2023 | 0.1450 | 0.1800 | 0.1450 | 0.1600 | 308,380 | +0.02(+10.34%) |
| Mar 06, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 4,921 | -0.01(-3.33%) |
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.
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.
