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

Psybio Therapeutics Corp (OP: PSYBF )

0.0061 -0.0009 (-12.86%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 17, 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 (%)
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%)
Feb 01, 2022 0.1486 0.1550 0.1486 0.1550 69,414 +0.00(+0.00%)
Jan 31, 2022 0.1550 0.1550 0.1447 0.1550 50,932 +0.00(+0.00%)
Jan 28, 2022 0.1550 0.1578 0.1506 0.1550 19,435 -0.00(-2.02%)
Jan 27, 2022 0.2057 0.2057 0.1582 0.1582 4,900 +0.01(+3.81%)
Jan 26, 2022 0.1600 0.1648 0.1524 0.1524 13,591 -0.01(-4.75%)
Jan 25, 2022 0.1600 0.1674 0.1587 0.1600 105,334 +0.01(+4.03%)
Jan 24, 2022 0.1799 0.2167 0.1491 0.1538 23,683 -0.01(-3.88%)
Jan 21, 2022 0.1675 0.1732 0.1600 0.1600 26,555 -0.00(-2.85%)
Jan 20, 2022 0.1660 0.1694 0.1647 0.1647 9,304 +0.00(+0.67%)
Jan 19, 2022 0.1720 0.1731 0.1629 0.1636 23,600 -0.00(-0.49%)
Jan 18, 2022 0.1667 0.2240 0.1603 0.1644 16,672 -0.01(-5.41%)
Jan 14, 2022 0.1738 0 -0.00(-0.63%)
Jan 13, 2022 0.1924 0.1924 0.1723 0.1749 23,714 -0.02(-9.33%)
Jan 12, 2022 0.2000 0.2000 0.1718 0.1929 37,342 +0.02(+9.60%)
Jan 11, 2022 0.1900 0.1900 0.1580 0.1760 224,335 -0.00(-0.85%)
Jan 10, 2022 0.1745 0.1857 0.1745 0.1775 28,590 -0.01(-5.13%)
Jan 07, 2022 0.1892 0.2005 0.1871 0.1871 233,828 -0.00(-1.11%)
Jan 06, 2022 0.1644 0.1926 0.1644 0.1892 67,177 +0.01(+3.39%)
Jan 05, 2022 0.1956 0.2100 0.1830 0.1830 47,931 -0.01(-5.67%)
Jan 04, 2022 0.1983 0.1983 0.1731 0.1940 38,550 +0.01(+4.86%)
Jan 03, 2022 0.1735 0.1875 0.1673 0.1850 144,031 +0.02(+15.62%)
Dec 31, 2021 0.1832 0.1832 0.1541 0.1600 250,480 -0.03(-14.21%)
Dec 30, 2021 0.1983 0.1983 0.1841 0.1865 59,346 -0.01(-5.86%)
Dec 29, 2021 0.1912 0.1912 0.1845 0.1981 100,504 +0.01(+7.08%)
Dec 28, 2021 0.1855 0.1899 0.1849 0.1850 50,450 -0.00(-1.49%)
Dec 27, 2021 0.1863 0.1900 0.1855 0.1878 57,839 +0.00(+0.16%)
Dec 23, 2021 0.1951 0.1974 0.1825 0.1875 18,912 +0.00(+0.00%)
Dec 22, 2021 0.1902 0.1931 0.1825 0.1875 40,114 +0.01(+3.14%)
Dec 21, 2021 0.1597 0.1922 0.1597 0.1818 2,293 -0.01(-3.04%)
Dec 20, 2021 0.1854 0.1923 0.1527 0.1875 27,542 -0.00(-0.58%)
Dec 17, 2021 0.1865 0.1950 0.1865 0.1886 6,375 +0.00(+2.22%)
Dec 16, 2021 0.1956 0.1990 0.1803 0.1845 24,225 -0.00(-2.17%)
Dec 15, 2021 0.2189 0.2189 0.1803 0.1886 17,633 -0.01(-4.99%)
Dec 14, 2021 0.2032 0.2050 0.1891 0.1985 5,970 +0.00(+0.51%)
Dec 13, 2021 0.1986 0.2073 0.1905 0.1975 29,720 +0.01(+7.40%)
Dec 10, 2021 0.1823 0.2010 0.1823 0.1839 44,570 -0.02(-8.33%)
Dec 09, 2021 0.2250 0.2337 0.2006 0.2006 70,649 -0.02(-8.53%)
Dec 08, 2021 0.2083 0.2225 0.1968 0.2193 106,897 +0.01(+4.03%)
Dec 07, 2021 0.2380 0.2453 0.2076 0.2108 88,067 -0.03(-10.83%)
Dec 06, 2021 0.2589 0.2639 0.2364 0.2364 44,906 -0.03(-10.79%)
Dec 03, 2021 0.2400 0.2650 0.2320 0.2650 275,488 +0.03(+11.25%)
Dec 02, 2021 0.2433 0.2433 0.2359 0.2382 5,520 +0.01(+3.48%)
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.