Canada Markets closed

PsyBio Therapeutics Corp. (PSYBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1738-0.0011 (-0.62%)
At close: 03:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20220.19340.19340.17380.17380.173812,344
Jan. 13, 20220.19240.19240.17230.17490.174923,714
Jan. 12, 20220.20000.20000.17180.19290.192937,340
Jan. 11, 20220.19000.19000.15800.17600.1760224,335
Jan. 10, 20220.17570.18570.17450.17750.177528,590
Jan. 07, 20220.18920.20050.18710.18710.1871233,828
Jan. 06, 20220.16440.19260.16440.18920.189267,177
Jan. 05, 20220.19560.21000.18300.18300.183047,931
Jan. 04, 20220.19830.19830.17310.19400.194038,550
Jan. 03, 20220.17350.18750.16730.18500.1850144,031
Dec. 31, 20210.18320.18320.15410.16000.1600250,480
Dec. 30, 20210.19830.19830.18410.18650.186559,346
Dec. 29, 20210.19120.20500.18450.19810.1981100,504
Dec. 28, 20210.18550.18990.18490.18500.185050,450
Dec. 27, 20210.18630.19000.18550.18770.187757,839
Dec. 23, 20210.19510.19730.18250.18750.187518,912
Dec. 22, 20210.19020.19310.18250.18750.187540,114
Dec. 21, 20210.15970.19220.15970.18180.18182,293
Dec. 20, 20210.15270.19230.15270.18750.187527,542
Dec. 17, 20210.18650.19500.18650.18860.18866,375
Dec. 16, 20210.19370.19900.18030.18450.184524,225
Dec. 15, 20210.21890.21890.18030.18860.188617,633
Dec. 14, 20210.20320.20500.18910.19850.19855,970
Dec. 13, 20210.20730.20730.19050.19740.197429,720
Dec. 10, 20210.20100.20100.18230.18390.183944,570
Dec. 09, 20210.22450.23370.20060.20060.200670,649
Dec. 08, 20210.20830.22250.19680.21930.2193106,897
Dec. 07, 20210.23800.24530.20760.21080.210888,067
Dec. 06, 20210.25220.26390.23640.23640.236444,906
Dec. 03, 20210.24000.26500.23200.26500.2650275,488
Dec. 02, 20210.23590.24330.23590.23820.23825,520
Dec. 01, 20210.25330.25520.23010.23010.230161,393
Nov. 30, 20210.25600.26720.25000.25000.250022,475
Nov. 29, 20210.29250.29250.24000.26290.262927,452
Nov. 26, 20210.27150.27150.26740.26740.26742,957
Nov. 24, 20210.29940.30000.28500.28500.28503,475
Nov. 23, 20210.31920.31920.28730.30030.300312,851
Nov. 22, 20210.29010.31000.28230.29990.2999157,481
Nov. 19, 20210.30700.31000.29110.30650.3065300,740
Nov. 18, 20210.29720.30280.27640.29110.291143,402
Nov. 17, 20210.31390.31500.29000.31180.311814,337
Nov. 16, 20210.31700.31700.30000.31580.315881,210
Nov. 15, 20210.45930.45930.30780.30780.307835,239
Nov. 12, 20210.33550.33550.30850.31000.310076,321
Nov. 11, 20210.33980.33980.32030.32310.323128,365
Nov. 10, 20210.34860.34990.32950.33160.331630,340
Nov. 09, 20210.32520.33880.31900.33880.3388468,893
Nov. 08, 20210.32620.33430.32100.32270.3227391,435
Nov. 05, 20210.32140.33070.30400.32900.3290164,323
Nov. 04, 20210.32990.33000.31580.32100.321018,050
Nov. 03, 20210.33000.33850.31000.33000.330035,688
Nov. 02, 20210.30430.34000.30430.32600.326041,467
Nov. 01, 20210.38520.38520.32000.33050.330595,638
Oct. 29, 20210.31500.32820.31080.32000.3200136,150
Oct. 28, 20210.31670.33000.30400.32080.320875,863
Oct. 27, 20210.24950.26780.24890.26780.2678169,130
Oct. 26, 20210.25260.25260.24630.25020.25021,483
Oct. 25, 20210.25470.26000.23040.23400.234030,929
Oct. 22, 20210.24720.25240.23430.24640.246435,942
Oct. 21, 20210.25000.25490.24650.25040.250411,674
Oct. 20, 20210.25090.25660.23450.25660.256611,870
Oct. 19, 20210.26330.27990.25350.25580.255825,350
Oct. 18, 20210.26240.26480.24650.25880.258819,189
Oct. 15, 20210.26680.26680.23780.25620.25623,946
Oct. 14, 20210.24470.26380.24060.25860.258630,697
Oct. 13, 20210.26960.26960.23770.25450.254542,915
Oct. 12, 20210.26490.27000.24750.27000.270010,670
Oct. 11, 20210.27410.27410.26670.27010.270120,827
Oct. 08, 20210.24390.25380.23500.25280.252866,656
Oct. 07, 20210.23030.23550.22630.22640.226454,472
Oct. 06, 20210.22230.22640.21500.22640.226473,685
Oct. 05, 20210.22000.22670.21470.21500.215050,024
Oct. 04, 20210.22750.23000.21120.21120.2112137,932
Oct. 01, 20210.23670.23880.20640.22780.227850,665
Sep. 30, 20210.25150.25520.21980.23710.2371124,629
Sep. 29, 20210.25690.25730.24310.25000.250031,190
Sep. 28, 20210.25000.25000.24000.24970.2497129,964
Sep. 27, 20210.27630.27850.24000.24000.240037,731
Sep. 24, 20210.31470.31470.26440.27000.270066,186
Sep. 23, 20210.26620.31540.26610.29500.295037,450
Sep. 22, 20210.25500.27710.25500.27000.270066,453
Sep. 21, 20210.27160.27160.25500.25500.255013,390
Sep. 20, 20210.27270.29380.26180.26800.268032,352
Sep. 17, 20210.28000.28000.26310.28000.280054,715
Sep. 16, 20210.29740.29740.28000.28000.280030,616
Sep. 15, 20210.29390.30310.28170.29250.292510,482
Sep. 14, 20210.30540.31000.28290.31000.3100117,676
Sep. 13, 20210.32590.32590.29970.30650.306516,314
Sep. 10, 20210.32200.32340.31210.31210.312118,392
Sep. 09, 20210.32010.32920.31370.32200.32209,231
Sep. 08, 20210.31570.33000.31290.31290.31291,282
Sep. 07, 20210.32940.33360.32320.33340.33343,759
Sep. 03, 20210.34700.34730.33570.33660.33667,753
Sep. 02, 20210.33040.33650.33040.33650.33658,365
Sep. 01, 20210.34930.34930.32290.33000.33004,500
Aug. 31, 20210.35000.35360.33470.33470.33479,200
Aug. 30, 20210.37290.37290.31200.33700.337051,780
Aug. 27, 20210.35400.35400.34070.34070.34072,611
Aug. 26, 20210.36000.37630.33960.35410.354126,511
Aug. 25, 20210.35220.35220.35220.35220.3522441
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...