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

Psyence Group Inc (CSE: PSYG )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 15, 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 15, 2024 0.0200 0.0200 0.0150 0.0150 326,100 -0.01(-25.00%)
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 131,300 +0.00(+0.00%)
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 483,715 -0.01(-20.00%)
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 77,006 +0.00(+0.00%)
Apr 09, 2024 0.0250 0.0250 0.0250 0.0250 3,983 -0.00(-16.67%)
Apr 08, 2024 0.0250 0.0300 0.0250 0.0300 14,100 +0.01(+50.00%)
Apr 05, 2024 0.0250 0.0250 0.0200 0.0200 264,200 -0.01(-33.33%)
Apr 04, 2024 0.0300 0.0300 0.0300 0.0300 139,000 -0.01(-14.29%)
Apr 03, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 01, 2024 0.0350 0.0350 0 +0.01(+16.67%)
Mar 28, 2024 0.0300 0 -0.01(-14.29%)
Mar 27, 2024 0.0400 0.0450 0.0350 0.0350 114,000 -0.01(-30.00%)
Mar 26, 2024 0.0350 0.0500 0.0350 0.0500 8,500 +0.00(+0.00%)
Mar 25, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 20, 2024 0.0500 0.0500 0 -0.00(-9.09%)
Mar 19, 2024 0.0350 0.0550 0.0350 0.0550 36,000 +0.02(+57.14%)
Mar 18, 2024 0.0450 0.0450 0.0350 0.0350 8,050 -0.00(-12.50%)
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 15,000 -0.01(-20.00%)
Mar 14, 2024 0.0500 0.0500 0.0500 0.0500 255,500 +0.00(+0.00%)
Mar 13, 2024 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Mar 12, 2024 0.0500 0.0500 0.0450 0.0450 6,000 -0.01(-10.00%)
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 47,000 +0.00(+0.00%)
Mar 08, 2024 0.0400 0.0500 0.0400 0.0500 250,540 +0.01(+42.86%)
Mar 07, 2024 0.0350 0.0350 0.0350 0.0350 80,000 +0.01(+16.67%)
Feb 28, 2024 0.0300 0 +0.00(+0.00%)
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 17,005 +0.00(+0.00%)
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 23, 2024 0.0350 0.0500 0.0300 0.0300 83,000 +0.00(+0.00%)
Feb 21, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+20.00%)
Feb 16, 2024 0.0250 0 -0.01(-28.57%)
Feb 15, 2024 0.0250 0.0350 0.0200 0.0350 350,500 +0.01(+16.67%)
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 29,000 -0.01(-25.00%)
Feb 13, 2024 0.0250 0.0400 0.0250 0.0400 8,000 +0.01(+33.33%)
Feb 12, 2024 0.0400 0.0400 0.0300 0.0300 8,100 -0.01(-14.29%)
Feb 09, 2024 0.0400 0.0400 0.0350 0.0350 8,000 +0.00(+0.00%)
Feb 08, 2024 0.0450 0.0450 0.0350 0.0350 37,390 -0.01(-30.00%)
Feb 05, 2024 0.0500 0.0500 0 +0.01(+25.00%)
Feb 02, 2024 0.0500 0.0500 0.0400 0.0400 9,870 -0.00(-11.11%)
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.