Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyence Group Inc (OP: PSYGF )

0.0191 +0.0043 (+29.05%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 10, 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 (%)
Apr 30, 2024 0.0177 0 -0.00(-12.38%)
Apr 25, 2024 0.0202 0 -0.00(-9.82%)
Apr 17, 2024 0.0224 0 +0.01(+58.87%)
Apr 15, 2024 0.0141 0 -0.02(-62.99%)
Mar 20, 2024 0.0381 0 +0.00(+10.76%)
Mar 18, 2024 0.0344 0 -0.00(-10.42%)
Mar 14, 2024 0.0384 0 +0.00(+0.26%)
Mar 13, 2024 0.0383 0.0383 0.0383 0.0383 10,200 -0.01(-19.03%)
Mar 11, 2024 0.0473 0 +0.02(+103.88%)
Feb 27, 2024 0.0232 0 +0.01(+79.84%)
Feb 16, 2024 0.0129 0 -0.01(-41.36%)
Feb 15, 2024 0.0220 0.0220 0.0220 0.0220 17,000 -0.01(-18.82%)
Feb 14, 2024 0.0422 0.0422 0.0271 0.0271 9,000 -0.00(-1.81%)
Feb 12, 2024 0.0276 0 +0.00(+8.24%)
Feb 09, 2024 0.0250 0.0255 0.0250 0.0255 25,000 -0.00(-8.93%)
Feb 08, 2024 0.0280 0.0301 0.0280 0.0280 9,999 -0.00(-13.58%)
Jan 26, 2024 0.0324 0 -0.03(-46.00%)
Jan 25, 2024 0.0534 0.0611 0.0534 0.0600 40,000 +0.02(+50.38%)
Jan 18, 2024 0.0399 0 -0.00(-2.21%)
Jan 16, 2024 0.0408 0 +0.01(+16.24%)
Jan 12, 2024 0.0351 0.0351 0.0351 0.0351 400 +0.01(+26.26%)
Jan 09, 2024 0.0278 0 -0.01(-29.26%)
Dec 27, 2023 0.0393 0 +0.01(+28.01%)
Dec 21, 2023 0.0307 0 -0.04(-54.25%)
Nov 22, 2023 0.0671 0 +0.02(+34.20%)
Nov 21, 2023 0.0489 0.0500 0.0489 0.0500 111,000 -0.01(-21.51%)
Nov 17, 2023 0.0637 0 -0.00(-0.16%)
Nov 16, 2023 0.0638 0.0638 0.0638 0.0638 216,000 +0.00(+0.00%)
Nov 15, 2023 0.0638 0.0638 0.0638 0.0638 149,000 +0.02(+42.73%)
Nov 10, 2023 0.0447 0 -0.12(-73.33%)
Sep 29, 2023 0.1676 0 +0.05(+45.87%)
Sep 26, 2023 0.1149 0 +0.09(+284.28%)
Sep 19, 2023 0.0299 0 +0.02(+113.57%)
Sep 14, 2023 0.0140 0 -0.16(-91.85%)
Sep 13, 2023 0.1717 0.1717 0.1717 0.1717 285 -0.00(-2.05%)
Sep 12, 2023 0.1753 0.1753 0.1753 0.1753 300 +0.12(+192.17%)
Aug 31, 2023 0.0600 0 -0.06(-50.00%)
Aug 30, 2023 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-12.73%)
Aug 14, 2023 0.1375 0 -0.08(-37.50%)
Aug 07, 2023 0.2200 0 +0.11(+100.00%)
Jul 20, 2023 0.1100 1,000 +0.00(+0.00%)
Jul 18, 2023 0.1100 0 +0.01(+10.00%)
Jul 13, 2023 0.1000 1 -0.05(-32.43%)
Jul 12, 2023 0.1480 0.1480 0.1480 0.1480 250 +0.05(+48.00%)
Jul 11, 2023 0.1000 0.1000 0.1000 0.1000 301 -0.00(-2.53%)
Jul 06, 2023 0.1026 0 -0.01(-11.17%)
Jun 20, 2023 0.1155 0 -0.02(-17.44%)
Jun 16, 2023 0.1399 0.1399 0.1399 0.1399 227 +0.05(+49.47%)
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.