PsyBio Therapeutics Corp. (PSYBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0074

0.0000

(0.00%)

At close: 12:47PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Apr 25, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	9,090
Apr 24, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 23, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	4,038
Apr 22, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Apr 19, 2024	0.0060	0.0069	0.0060	0.0069	0.0069	6,213
Apr 18, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Apr 17, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	6,700
Apr 16, 2024	0.0037	0.0078	0.0037	0.0078	0.0078	1,230
Apr 15, 2024	0.0070	0.0079	0.0037	0.0079	0.0079	125,590
Apr 12, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	5,495
Apr 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,205
Apr 10, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 09, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 08, 2024	0.0074	0.0079	0.0074	0.0079	0.0079	7,345
Apr 05, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	20,000
Apr 04, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 03, 2024	0.0074	0.0079	0.0070	0.0070	0.0070	23,858
Apr 02, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	13,230
Apr 01, 2024	0.0060	0.0066	0.0060	0.0066	0.0066	5,000
Mar 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,130
Mar 27, 2024	0.0060	0.0079	0.0060	0.0079	0.0079	1,885
Mar 26, 2024	0.0060	0.0079	0.0060	0.0060	0.0060	8,880
Mar 25, 2024	0.0050	0.0079	0.0050	0.0079	0.0079	3,780
Mar 22, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	2,380
Mar 21, 2024	0.0062	0.0079	0.0062	0.0079	0.0079	1,690
Mar 20, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	770
Mar 19, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Mar 18, 2024	0.0060	0.0060	0.0041	0.0041	0.0041	14,704
Mar 15, 2024	0.0039	0.0079	0.0039	0.0079	0.0079	1,794
Mar 14, 2024	0.0050	0.0096	0.0038	0.0096	0.0096	26,018
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	72,000
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 06, 2024	0.0051	0.0051	0.0050	0.0050	0.0050	20,000
Mar 05, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	150
Mar 04, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Mar 01, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	3,029
Feb 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,716
Feb 27, 2024	0.0066	0.0125	0.0066	0.0078	0.0078	75,300
Feb 26, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Feb 23, 2024	0.0069	0.0069	0.0059	0.0059	0.0059	12,000
Feb 22, 2024	0.0066	0.0125	0.0066	0.0089	0.0089	5,000
Feb 21, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Feb 20, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	800
Feb 16, 2024	0.0049	0.0198	0.0049	0.0198	0.0198	508,371
Feb 15, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Feb 14, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	650
Feb 13, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Feb 12, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Feb 09, 2024	0.0037	0.0061	0.0037	0.0061	0.0061	7,773
Feb 08, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Feb 07, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Feb 06, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Feb 05, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Feb 02, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Feb 01, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Jan 31, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	3,835
Jan 30, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Jan 29, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	1,500
Jan 26, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	4,000
Jan 25, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	15,150
Jan 24, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Jan 23, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Jan 22, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Jan 19, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Jan 18, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	227
Jan 17, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Jan 16, 2024	0.0050	0.0085	0.0035	0.0037	0.0037	86,043
Jan 12, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	15,000
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jan 10, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jan 09, 2024	0.0057	0.0057	0.0052	0.0052	0.0052	10,700
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jan 05, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jan 04, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jan 03, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jan 02, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Dec 29, 2023	0.0057	0.0057	0.0031	0.0044	0.0044	36,024
Dec 28, 2023	0.0040	0.0049	0.0040	0.0040	0.0040	16,300
Dec 27, 2023	0.0049	0.0049	0.0049	0.0049	0.0049	100
Dec 26, 2023	0.0049	0.0049	0.0049	0.0049	0.0049	500
Dec 22, 2023	0.0047	0.0057	0.0047	0.0057	0.0057	5,169
Dec 21, 2023	0.0057	0.0057	0.0057	0.0057	0.0057	17,543
Dec 20, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100
Dec 19, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 18, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 15, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 14, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 13, 2023	0.0049	0.0049	0.0040	0.0040	0.0040	20,101
Dec 12, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 11, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 08, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 07, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 06, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,000
Dec 05, 2023	0.0050	0.0050	0.0040	0.0040	0.0040	55,567
Dec 04, 2023	0.0056	0.0056	0.0056	0.0056	0.0056	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.84(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,072.41+984.73(+1.14%)

PsyBio Therapeutics Corp. (PSYBF)

S&P/TSX
21,969.24
+83.84(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,072.41
+984.73(+1.14%)