Canada markets closed

PsyBio Therapeutics Corp. (PSYBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.07680.0000 (0.00%)
As of 11:11AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.07680.07680.07680.07680.076820
Jun 29, 20220.08060.08060.08000.08000.08001,000
Jun 28, 20220.09460.09460.09460.09460.0946200
Jun 27, 20220.09680.09690.09680.09690.09691,225
Jun 24, 20220.08000.09700.08000.09700.097012,500
Jun 23, 20220.07540.07540.07540.07540.0754-
Jun 22, 20220.08000.08210.07540.07540.075462,000
Jun 21, 20220.05550.08810.05550.08490.08496,740
Jun 17, 20220.06450.06450.06450.06450.0645540
Jun 16, 20220.06150.07350.06150.06610.06614,200
Jun 15, 20220.05650.05650.05650.05650.0565-
Jun 14, 20220.05650.05650.05650.05650.05651,050
Jun 13, 20220.04100.05020.04100.05020.05021,100
Jun 10, 20220.05600.05620.05590.05620.0562111,570
Jun 09, 20220.05630.05630.05610.05630.056385,000
Jun 08, 20220.05750.05860.05500.05500.055013,754
Jun 07, 20220.03730.04790.03730.04790.04791,000
Jun 06, 20220.05820.06370.05820.06370.06372,850
Jun 03, 20220.06940.06940.05830.05830.05832,700
Jun 02, 20220.04140.05070.04140.05060.05069,771
Jun 01, 20220.06000.06000.06000.06000.060016,370
May 31, 20220.05780.05780.05780.05780.0578170
May 27, 20220.04850.04850.04850.04850.0485-
May 26, 20220.04850.04850.04850.04850.0485-
May 25, 20220.05940.05940.04850.04850.04853,170
May 24, 20220.05570.05570.04670.04670.04674,100
May 23, 20220.04850.04850.04850.04850.0485-
May 20, 20220.05600.05600.04850.04850.04852,532
May 19, 20220.05000.05000.04740.05000.050012,050
May 18, 20220.05490.05490.04850.04850.048539,030
May 17, 20220.05500.05500.05330.05390.053913,650
May 16, 20220.05270.05270.05270.05270.0527-
May 13, 20220.05690.05690.05270.05270.052712,077
May 12, 20220.05870.05930.05500.05820.058215,500
May 11, 20220.07000.07000.07000.07000.0700200
May 10, 20220.06500.06500.06150.06150.061543,250
May 09, 20220.06440.06710.06440.06710.06714,370
May 06, 20220.08210.08210.08210.08210.0821-
May 05, 20220.08210.08210.08210.08210.08216,660
May 04, 20220.06810.06810.06810.06810.0681-
May 03, 20220.06810.06810.06810.06810.0681-
May 02, 20220.07900.07900.06810.06810.068171,150
Apr 29, 20220.07920.07940.07590.07940.079417,790
Apr 28, 20220.07370.07800.07370.07800.078015,170
Apr 27, 20220.09760.09760.07370.07370.07375,110
Apr 26, 20220.06510.08220.06510.08160.08165,094
Apr 25, 20220.07000.07000.07000.07000.070022,075
Apr 22, 20220.08400.08400.07300.07300.073011,200
Apr 21, 20220.07300.08020.07300.08000.080052,113
Apr 20, 20220.08100.09490.08100.09000.0900110,121
Apr 19, 20220.07690.07690.07690.07690.07691,630
Apr 18, 20220.07290.07700.07290.07400.074023,730
Apr 14, 20220.07750.07750.07390.07410.074112,400
Apr 13, 20220.07500.07750.07000.07750.077522,311
Apr 12, 20220.07990.08000.07630.07900.0790133,900
Apr 11, 20220.06670.08120.06670.07400.074021,200
Apr 08, 20220.06500.08040.06500.07300.073083,350
Apr 07, 20220.06580.06870.06580.06870.068734,758
Apr 06, 20220.07600.07600.06730.06750.0675127,403
Apr 05, 20220.08000.08610.06500.07210.0721366,525
Apr 04, 20220.09090.10270.07700.08000.0800294,295
Apr 01, 20220.10000.10500.09030.09030.0903152,091
Mar 31, 20220.11000.11820.09430.09430.0943124,892
Mar 30, 20220.10500.11000.10020.10290.1029113,900
Mar 29, 20220.11580.12990.10500.10500.1050199,500
Mar 28, 20220.10020.11460.10020.10720.1072191,361
Mar 25, 20220.10500.10540.10000.10000.100031,750
Mar 24, 20220.10500.10900.10500.10500.105010,100
Mar 23, 20220.10870.11290.10500.10500.105028,000
Mar 22, 20220.12010.12460.12000.12460.12467,100
Mar 21, 20220.11600.12930.11600.12330.12332,187
Mar 18, 20220.13060.13060.10010.11740.11741,346
Mar 17, 20220.11610.11610.11610.11610.1161-
Mar 16, 20220.13750.14210.11610.11610.116126,000
Mar 15, 20220.11880.13980.11880.13570.135771,443
Mar 14, 20220.11430.12210.11430.11720.117225,175
Mar 11, 20220.11830.11830.11830.11830.1183700
Mar 10, 20220.13980.13980.12200.12560.12565,316
Mar 09, 20220.13220.13220.12210.13090.130913,925
Mar 08, 20220.11680.13980.11680.13980.13983,059
Mar 07, 20220.11070.12470.10000.12330.123318,065
Mar 04, 20220.11560.12500.11000.12490.12492,860
Mar 03, 20220.11250.11250.11250.11250.11251,000
Mar 02, 20220.12000.13430.12000.13430.13436,193
Mar 01, 20220.11060.13380.11030.11990.119950,488
Feb 28, 20220.14540.14540.11300.12830.1283192,515
Feb 25, 20220.13670.13850.13670.13670.136736,657
Feb 24, 20220.12160.14000.11700.13990.13997,554
Feb 23, 20220.15550.15550.12800.13600.136090,300
Feb 22, 20220.11560.13970.11560.13320.1332155,250
Feb 18, 20220.14000.14000.12120.12120.12127,939
Feb 17, 20220.13990.14000.13430.13430.13436,830
Feb 16, 20220.11830.14000.11830.13990.139967,609
Feb 15, 20220.12520.12520.12520.12520.1252-
Feb 14, 20220.12150.12870.12020.12520.125210,200
Feb 11, 20220.14610.15000.13180.14000.1400100,434
Feb 10, 20220.14450.15400.14000.15400.154039,774
Feb 09, 20220.12820.15210.12820.14640.146421,312
Feb 08, 20220.14030.14050.12930.14000.140013,765
Feb 07, 20220.14380.14690.13320.14140.141444,240
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...