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

Psybio Therapeutics Corp (OP: PSYBF )

0.0060 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 3, 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 29, 2022 0.0760 0.0794 0.0760 0.0794 17,790 +0.00(+1.79%)
Apr 28, 2022 0.0737 0.0780 0.0737 0.0780 15,170 +0.00(+5.83%)
Apr 27, 2022 0.0976 0.0976 0.0737 0.0737 5,110 -0.01(-9.68%)
Apr 26, 2022 0.0651 0.0823 0.0651 0.0816 5,094 +0.01(+16.57%)
Apr 25, 2022 0.0700 0.0700 0.0700 0.0700 22,075 -0.00(-4.11%)
Apr 22, 2022 0.0840 0.0840 0.0730 0.0730 11,200 -0.01(-8.75%)
Apr 21, 2022 0.0730 0.0802 0.0730 0.0800 52,113 -0.01(-11.11%)
Apr 20, 2022 0.0810 0.0950 0.0810 0.0900 110,121 +0.01(+17.04%)
Apr 19, 2022 0.0769 0.0769 0.0769 0.0769 1,630 +0.00(+3.92%)
Apr 18, 2022 0.0729 0.0770 0.0729 0.0740 23,730 -0.00(-0.13%)
Apr 14, 2022 0.0739 0.0775 0.0739 0.0741 12,400 -0.00(-4.39%)
Apr 13, 2022 0.0750 0.0775 0.0700 0.0775 22,311 -0.00(-1.90%)
Apr 12, 2022 0.0799 0.0800 0.0763 0.0790 133,900 +0.01(+6.76%)
Apr 11, 2022 0.0667 0.0812 0.0667 0.0740 21,200 +0.00(+1.37%)
Apr 08, 2022 0.0650 0.0804 0.0650 0.0730 83,350 +0.00(+6.26%)
Apr 07, 2022 0.0658 0.0687 0.0658 0.0687 34,758 +0.00(+1.78%)
Apr 06, 2022 0.0761 0.0761 0.0673 0.0675 127,403 -0.00(-6.38%)
Apr 05, 2022 0.0750 0.0861 0.0650 0.0721 366,525 -0.01(-9.88%)
Apr 04, 2022 0.0909 0.1027 0.0770 0.0800 294,295 -0.01(-11.41%)
Apr 01, 2022 0.1000 0.1050 0.0903 0.0903 152,091 -0.00(-4.24%)
Mar 31, 2022 0.1100 0.1182 0.0943 0.0943 124,892 -0.01(-8.36%)
Mar 30, 2022 0.1050 0.1100 0.1002 0.1029 113,900 -0.00(-2.00%)
Mar 29, 2022 0.1050 0.1299 0.1050 0.1050 199,500 -0.00(-2.05%)
Mar 28, 2022 0.1003 0.1146 0.1003 0.1072 191,361 +0.01(+7.20%)
Mar 25, 2022 0.1050 0.1054 0.1000 0.1000 31,750 -0.00(-4.76%)
Mar 24, 2022 0.1050 0.1090 0.1050 0.1050 10,100 +0.00(+0.00%)
Mar 23, 2022 0.1087 0.1129 0.1050 0.1050 28,000 -0.02(-15.73%)
Mar 22, 2022 0.1201 0.1246 0.1200 0.1246 7,100 +0.00(+1.05%)
Mar 21, 2022 0.1212 0.1293 0.1160 0.1233 2,187 +0.01(+4.94%)
Mar 18, 2022 0.1307 0.1307 0.1001 0.1175 1,346 +0.00(+1.21%)
Mar 16, 2022 0.1161 75 -0.02(-14.44%)
Mar 15, 2022 0.1188 0.1398 0.1188 0.1357 71,443 +0.02(+15.78%)
Mar 14, 2022 0.1144 0.1221 0.1144 0.1172 25,175 -0.00(-0.93%)
Mar 11, 2022 0.1183 0.1183 0.1183 0.1183 700 -0.01(-5.81%)
Mar 10, 2022 0.1398 0.1398 0.1220 0.1256 5,316 -0.01(-4.05%)
Mar 09, 2022 0.1322 0.1322 0.1221 0.1309 13,925 -0.01(-6.37%)
Mar 08, 2022 0.1168 0.1398 0.1168 0.1398 3,059 +0.02(+13.38%)
Mar 07, 2022 0.1107 0.1247 0.1000 0.1233 18,065 -0.00(-1.28%)
Mar 04, 2022 0.1250 0.1250 0.1100 0.1249 2,860 +0.01(+10.92%)
Mar 03, 2022 0.1126 0.1126 0.1126 0.1126 1,000 -0.02(-16.16%)
Mar 02, 2022 0.1200 0.1343 0.1200 0.1343 6,193 +0.01(+12.01%)
Mar 01, 2022 0.1183 0.1338 0.1103 0.1199 50,488 -0.01(-6.55%)
Feb 28, 2022 0.1435 0.1454 0.1130 0.1283 192,515 -0.01(-6.14%)
Feb 25, 2022 0.1367 0.1385 0.1367 0.1367 36,657 -0.00(-2.29%)
Feb 24, 2022 0.1216 0.1400 0.1170 0.1399 7,554 +0.00(+2.87%)
Feb 23, 2022 0.1555 0.1555 0.1281 0.1360 90,300 +0.00(+2.10%)
Feb 22, 2022 0.1218 0.1397 0.1156 0.1332 155,250 +0.01(+9.90%)
Feb 18, 2022 0.1212 0 -0.01(-9.75%)
Feb 17, 2022 0.1399 0.1400 0.1343 0.1343 6,830 -0.01(-4.00%)
Feb 16, 2022 0.1183 0.1400 0.1183 0.1399 67,609 +0.01(+11.65%)
Feb 14, 2022 0.1253 0 -0.01(-10.50%)
Feb 11, 2022 0.1461 0.1500 0.1318 0.1400 100,434 -0.01(-9.09%)
Feb 10, 2022 0.1400 0.1540 0.1400 0.1540 39,774 +0.01(+5.12%)
Feb 09, 2022 0.1506 0.1521 0.1282 0.1465 21,312 +0.01(+4.64%)
Feb 08, 2022 0.1403 0.1405 0.1293 0.1400 13,765 -0.00(-0.99%)
Feb 07, 2022 0.1438 0.1469 0.1332 0.1414 44,240 -0.00(-1.67%)
Feb 04, 2022 0.1944 0.1944 0.1322 0.1438 55,550 -0.01(-4.01%)
Feb 03, 2022 0.1486 0.1498 16,181 -0.00(-0.13%)
Feb 02, 2022 0.1550 0.1629 0.1500 0.1500 15,475 -0.01(-3.23%)
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.