OTC Markets OTCQB - Delayed Quote USD

Psyched Wellness Ltd. (PSYCF)

0.0160

0.0000

(0.00%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	9,000
Jan 16, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	27,500
Jan 15, 2025	0.0140	0.0160	0.0140	0.0160	0.0160	80,600
Jan 14, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	34,600
Jan 13, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	2,200
Jan 10, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	56,200
Jan 8, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	6,100
Jan 7, 2025	0.0140	0.0140	0.0120	0.0120	0.0120	213,700
Jan 6, 2025	0.0130	0.0140	0.0120	0.0130	0.0130	124,600
Jan 3, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	100
Jan 2, 2025	0.0120	0.0130	0.0120	0.0130	0.0130	34,500
Dec 31, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	230,300
Dec 30, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	126,800
Dec 27, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	14,400
Dec 26, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	6,700
Dec 24, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	44,200
Dec 23, 2024	0.0110	0.0140	0.0100	0.0140	0.0140	483,300
Dec 20, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	11,000
Dec 19, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	20,600
Dec 18, 2024	0.0130	0.0160	0.0110	0.0110	0.0110	91,300
Dec 17, 2024	0.0140	0.0160	0.0120	0.0130	0.0130	328,300
Dec 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	42,200
Dec 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	18,600
Dec 12, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	46,800
Dec 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	49,000
Dec 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	15,500
Dec 9, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	128,000
Dec 6, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	24,600
Dec 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	400
Dec 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	19,300
Dec 3, 2024	0.0140	0.0160	0.0140	0.0140	0.0140	56,000
Dec 2, 2024	0.0140	0.0160	0.0140	0.0140	0.0140	208,000
Nov 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	4,800
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,700
Nov 26, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	99,600
Nov 25, 2024	0.0140	0.0160	0.0140	0.0140	0.0140	2,800
Nov 22, 2024	0.0140	0.0170	0.0140	0.0150	0.0150	2,300
Nov 21, 2024	0.0160	0.0170	0.0150	0.0150	0.0150	3,200
Nov 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	200
Nov 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	13,400
Nov 15, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	9,500
Nov 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	700
Nov 13, 2024	0.0200	0.0260	0.0190	0.0190	0.0190	40,800
Nov 12, 2024	0.0250	0.0270	0.0230	0.0230	0.0230	93,500
Nov 11, 2024	0.0210	0.0250	0.0200	0.0210	0.0210	148,800
Nov 8, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	1,500
Nov 7, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	227,000
Nov 6, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	280,000
Nov 5, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	15,000
Nov 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	28,400
Nov 1, 2024	0.0100	0.0140	0.0100	0.0120	0.0120	90,100
Oct 31, 2024	0.0150	0.0150	0.0110	0.0110	0.0110	1,127,600
Oct 30, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	42,400
Oct 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,700
Oct 28, 2024	0.0140	0.0150	0.0120	0.0120	0.0120	540,600
Oct 25, 2024	0.0140	0.0150	0.0120	0.0130	0.0130	53,000
Oct 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	91,800
Oct 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,000
Oct 21, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	72,700
Oct 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	7,000
Oct 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 16, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	41,500
Oct 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,500
Oct 14, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	9,000
Oct 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500
Oct 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 9, 2024	0.0150	0.0160	0.0130	0.0130	0.0130	152,500
Oct 8, 2024	0.0150	0.0150	0.0110	0.0130	0.0130	52,600
Oct 7, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,000
Oct 4, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	300
Oct 3, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	1,100
Oct 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Oct 1, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	30,700
Sep 30, 2024	0.0140	0.0170	0.0110	0.0130	0.0130	634,800
Sep 27, 2024	0.0200	0.0200	0.0130	0.0130	0.0130	500
Sep 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,400
Sep 25, 2024	0.0150	0.0150	0.0120	0.0150	0.0150	94,100
Sep 24, 2024	0.0150	0.0180	0.0150	0.0170	0.0170	14,500
Sep 23, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	2,800
Sep 20, 2024	0.0190	0.0200	0.0170	0.0190	0.0190	14,700
Sep 19, 2024	0.0220	0.0220	0.0140	0.0150	0.0150	396,800
Sep 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 17, 2024	0.0180	0.0180	0.0160	0.0180	0.0180	49,200
Sep 16, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	61,000
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,100
Sep 12, 2024	0.0210	0.0220	0.0180	0.0210	0.0210	316,300
Sep 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	16,500
Sep 10, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	99,900
Sep 9, 2024	0.0270	0.0270	0.0240	0.0250	0.0250	22,700
Sep 6, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
Sep 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
Sep 4, 2024	0.0220	0.0260	0.0220	0.0260	0.0260	1,200
Sep 3, 2024	0.0260	0.0260	0.0220	0.0230	0.0230	43,800
Aug 30, 2024	0.0200	0.0280	0.0200	0.0260	0.0260	58,600
Aug 29, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	114,500
Aug 28, 2024	0.0260	0.0300	0.0260	0.0280	0.0280	61,200
Aug 27, 2024	0.0260	0.0310	0.0260	0.0290	0.0290	61,100
Aug 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 23, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	58,100
Aug 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	33,100
Aug 21, 2024	0.0270	0.0310	0.0260	0.0260	0.0260	47,200
Aug 20, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	11,500
Aug 19, 2024	0.0200	0.0280	0.0200	0.0280	0.0280	5,800
Aug 16, 2024	0.0270	0.0290	0.0260	0.0280	0.0280	20,600
Aug 15, 2024	0.0210	0.0300	0.0210	0.0300	0.0300	30,100
Aug 14, 2024	0.0280	0.0280	0.0250	0.0280	0.0280	77,500
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2024	0.0300	0.0310	0.0220	0.0300	0.0300	321,800
Aug 9, 2024	0.0330	0.0330	0.0290	0.0290	0.0290	10,500
Aug 8, 2024	0.0330	0.0370	0.0330	0.0340	0.0340	63,000
Aug 7, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	20,600
Aug 6, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 5, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2,500
Aug 2, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	20,200
Aug 1, 2024	0.0410	0.0410	0.0320	0.0320	0.0320	13,200
Jul 31, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	10,300
Jul 30, 2024	0.0380	0.0380	0.0340	0.0340	0.0340	34,400
Jul 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	10,100
Jul 26, 2024	0.0310	0.0400	0.0310	0.0400	0.0400	1,300
Jul 25, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	11,300
Jul 24, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	300
Jul 23, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	500
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Jul 19, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jul 18, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	52,000
Jul 17, 2024	0.0380	0.0420	0.0360	0.0420	0.0420	2,300
Jul 16, 2024	0.0390	0.0420	0.0390	0.0400	0.0400	5,700
Jul 15, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	200,000
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,100
Jul 11, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1,000
Jul 10, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	5,000
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 8, 2024	0.0380	0.0420	0.0380	0.0400	0.0400	13,100
Jul 5, 2024	0.0410	0.0440	0.0410	0.0420	0.0420	124,800
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Jul 2, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jul 1, 2024	0.0420	0.0420	0.0380	0.0380	0.0380	4,600
Jun 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	3,200
Jun 27, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 26, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	600
Jun 25, 2024	0.0440	0.0440	0.0360	0.0430	0.0430	35,400
Jun 24, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	2,400
Jun 21, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jun 20, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	10,000
Jun 18, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jun 17, 2024	0.0470	0.0470	0.0440	0.0440	0.0440	1,600
Jun 14, 2024	0.0550	0.0590	0.0420	0.0590	0.0590	32,900
Jun 13, 2024	0.0650	0.0650	0.0530	0.0530	0.0530	1,300
Jun 12, 2024	0.0500	0.0550	0.0420	0.0550	0.0550	40,100
Jun 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 10, 2024	0.0460	0.0550	0.0440	0.0550	0.0550	157,400
Jun 7, 2024	0.0510	0.0630	0.0510	0.0540	0.0540	118,300
Jun 6, 2024	0.0470	0.0470	0.0410	0.0470	0.0470	13,100
Jun 5, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Jun 4, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	21,100
Jun 3, 2024	0.0740	0.0740	0.0540	0.0570	0.0570	15,200
May 31, 2024	0.0640	0.0670	0.0620	0.0620	0.0620	9,500
May 30, 2024	0.0560	0.0560	0.0560	0.0560	0.0560	15,300
May 29, 2024	0.0600	0.0600	0.0560	0.0560	0.0560	7,200
May 28, 2024	0.0550	0.0600	0.0490	0.0600	0.0600	12,100
May 24, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
May 23, 2024	0.0640	0.0640	0.0560	0.0580	0.0580	126,300
May 22, 2024	0.0670	0.0670	0.0670	0.0670	0.0670	-
May 21, 2024	0.0670	0.0670	0.0670	0.0670	0.0670	1,500
May 20, 2024	0.0730	0.0730	0.0730	0.0730	0.0730	9,000
May 17, 2024	0.0780	0.0780	0.0600	0.0720	0.0720	19,800
May 16, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	1,500
May 15, 2024	0.0830	0.0900	0.0550	0.0720	0.0720	149,800
May 14, 2024	0.0700	0.0720	0.0700	0.0710	0.0710	10,400
May 13, 2024	0.0700	0.0700	0.0580	0.0670	0.0670	250,300
May 10, 2024	0.0630	0.0670	0.0630	0.0670	0.0670	4,100
May 9, 2024	0.0670	0.0670	0.0640	0.0670	0.0670	12,200
May 8, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
May 7, 2024	0.0730	0.0730	0.0590	0.0590	0.0590	116,100
May 6, 2024	0.0670	0.0700	0.0500	0.0630	0.0630	20,600
May 3, 2024	0.0570	0.0620	0.0570	0.0620	0.0620	23,000
May 2, 2024	0.0540	0.0540	0.0500	0.0500	0.0500	30,900
May 1, 2024	0.0390	0.0490	0.0390	0.0490	0.0490	16,800
Apr 30, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,500
Apr 29, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1,400
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Apr 25, 2024	0.0360	0.0400	0.0320	0.0400	0.0400	86,700
Apr 24, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	400
Apr 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 19, 2024	0.0350	0.0390	0.0340	0.0390	0.0390	32,800
Apr 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	500
Apr 17, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	2,200
Apr 16, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,500
Apr 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	13,700
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	1,200
Apr 9, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100
Apr 8, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 5, 2024	0.0250	0.0320	0.0250	0.0320	0.0320	9,800
Apr 4, 2024	0.0220	0.0340	0.0220	0.0340	0.0340	10,100
Apr 3, 2024	0.0300	0.0300	0.0250	0.0260	0.0260	35,600
Apr 2, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	25,100
Apr 1, 2024	0.0270	0.0360	0.0260	0.0340	0.0340	287,500
Mar 28, 2024	0.0290	0.0290	0.0270	0.0290	0.0290	19,600
Mar 27, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,700
Mar 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,300
Mar 25, 2024	0.0280	0.0330	0.0230	0.0270	0.0270	52,800
Mar 22, 2024	0.0270	0.0300	0.0270	0.0280	0.0280	20,000
Mar 21, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 20, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	13,100
Mar 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	2,100
Mar 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 15, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	2,500
Mar 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	2,900
Mar 13, 2024	0.0310	0.0340	0.0290	0.0300	0.0300	149,800
Mar 12, 2024	0.0410	0.0410	0.0300	0.0300	0.0300	3,400
Mar 11, 2024	0.0320	0.0340	0.0310	0.0310	0.0310	6,400
Mar 8, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 7, 2024	0.0370	0.0370	0.0320	0.0340	0.0340	6,600
Mar 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 4, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	1,600
Mar 1, 2024	0.0330	0.0330	0.0280	0.0280	0.0280	33,100
Feb 29, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	18,000
Feb 28, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	38,400
Feb 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 26, 2024	0.0270	0.0330	0.0270	0.0290	0.0290	2,100
Feb 23, 2024	0.0310	0.0320	0.0290	0.0290	0.0290	29,500
Feb 22, 2024	0.0320	0.0320	0.0290	0.0310	0.0310	17,600
Feb 21, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	6,600
Feb 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	6,300
Feb 16, 2024	0.0290	0.0320	0.0290	0.0320	0.0320	400
Feb 15, 2024	0.0290	0.0320	0.0290	0.0290	0.0290	11,200
Feb 14, 2024	0.0310	0.0340	0.0290	0.0290	0.0290	7,600
Feb 13, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	3,000
Feb 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 9, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100
Feb 8, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2,100
Feb 7, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	6,200
Feb 6, 2024	0.0430	0.0430	0.0350	0.0350	0.0350	4,900
Feb 5, 2024	0.0340	0.0340	0.0320	0.0320	0.0320	3,000
Feb 2, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	10,200
Feb 1, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 31, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	500
Jan 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	6,700
Jan 29, 2024	0.0430	0.0430	0.0350	0.0350	0.0350	14,000
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,400
Jan 25, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 24, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	13,500
Jan 23, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	3,600
Jan 22, 2024	0.0320	0.0320	0.0300	0.0320	0.0320	5,900
Jan 19, 2024	0.0340	0.0340	0.0310	0.0320	0.0320	2,900
Jan 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Psyched Wellness Ltd. (PSYCF)