Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyched Wellness Ltd (OP: PSYCF )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 10, 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 (%)
May 31, 2024 0.0638 0.0673 0.0619 0.0619 9,518 +0.01(+10.14%)
May 30, 2024 0.0562 0.0562 0.0562 0.0562 15,300 +0.00(+0.00%)
May 29, 2024 0.0562 0.0600 0.0562 0.0562 7,200 -0.00(-6.49%)
May 28, 2024 0.0550 0.0601 0.0485 0.0601 12,100 +0.00(+3.62%)
May 23, 2024 0.0580 0 -0.01(-13.95%)
May 21, 2024 0.0674 0 -0.01(-8.17%)
May 20, 2024 0.0734 0.0734 0.0734 0.0734 9,000 +0.00(+1.94%)
May 17, 2024 0.0677 0.0780 0.0600 0.0720 19,837 +0.00(+4.80%)
May 16, 2024 0.0687 0.0687 0.0687 0.0687 1,540 -0.00(-4.18%)
May 15, 2024 0.0830 0.0900 0.0550 0.0717 149,800 +0.00(+0.84%)
May 14, 2024 0.0718 0.0718 0.0698 0.0711 10,400 +0.00(+6.12%)
May 13, 2024 0.0700 0.0700 0.0577 0.0670 250,332 -0.00(-0.45%)
May 10, 2024 0.0634 0.0673 0.0634 0.0673 4,111 +0.00(+0.30%)
May 09, 2024 0.0671 0.0674 0.0641 0.0671 12,153 +0.01(+13.73%)
May 07, 2024 0.0590 41 -0.00(-6.20%)
May 06, 2024 0.0670 0.0700 0.0500 0.0629 20,580 +0.00(+2.28%)
May 03, 2024 0.0570 0.0616 0.0570 0.0615 23,000 +0.01(+22.27%)
May 02, 2024 0.0536 0.0536 0.0503 0.0503 30,850 +0.00(+2.86%)
May 01, 2024 0.0392 0.0489 0.0392 0.0489 16,849 +0.01(+17.27%)
Apr 30, 2024 0.0417 0.0417 0.0417 0.0417 1,500 +0.00(+6.38%)
Apr 29, 2024 0.0392 0.0392 0.0392 0.0392 1,351 -0.00(-0.76%)
Apr 26, 2024 0.0395 0.0395 0.0395 0.0395 3,010 -0.00(-1.25%)
Apr 25, 2024 0.0358 0.0400 0.0323 0.0400 86,740 +0.00(+11.73%)
Apr 23, 2024 0.0358 40 -0.00(-8.21%)
Apr 19, 2024 0.0390 0 +0.01(+18.90%)
Apr 18, 2024 0.0328 0.0328 0.0328 0.0328 500 +0.00(+9.33%)
Apr 17, 2024 0.0311 0.0311 0.0300 0.0300 2,235 +0.00(+5.26%)
Apr 16, 2024 0.0298 0.0298 0.0285 0.0285 1,520 -0.00(-0.35%)
Apr 15, 2024 0.0286 0.0286 0.0286 0.0286 13,658 -0.00(-3.38%)
Apr 10, 2024 0.0296 90 -0.00(-6.03%)
Apr 09, 2024 0.0315 0.0315 0.0315 0.0315 140 +0.00(+0.00%)
Apr 05, 2024 0.0315 40 -0.00(-6.53%)
Apr 04, 2024 0.0224 0.0337 0.0224 0.0337 10,140 +0.01(+29.62%)
Apr 03, 2024 0.0295 0.0295 0.0250 0.0260 35,550 -0.00(-8.45%)
Apr 02, 2024 0.0284 0.0284 0.0284 0.0284 25,090 -0.01(-16.47%)
Apr 01, 2024 0.0270 0.0356 0.0257 0.0340 287,456 +0.01(+18.88%)
Mar 28, 2024 0.0285 0.0286 0.0270 0.0286 19,605 +0.00(+5.93%)
Mar 27, 2024 0.0270 0.0270 0.0270 0.0270 1,650 +0.00(+3.05%)
Mar 26, 2024 0.0263 0.0263 0.0262 0.0262 2,270 -0.00(-2.24%)
Mar 25, 2024 0.0230 0.0330 0.0230 0.0268 52,820 -0.00(-4.29%)
Mar 22, 2024 0.0280 0.0304 0.0272 0.0280 19,980 -0.00(-10.83%)
Mar 20, 2024 0.0314 80 +0.00(+1.29%)
Mar 19, 2024 0.0310 0.0310 0.0310 0.0310 2,110 -0.00(-9.09%)
Mar 15, 2024 0.0341 40 +0.00(+8.60%)
Mar 14, 2024 0.0314 0.0314 0.0314 0.0314 2,893 +0.00(+4.67%)
Mar 13, 2024 0.0312 0.0337 0.0292 0.0300 149,769 +0.00(+0.00%)
Mar 12, 2024 0.0315 0.0410 0.0300 0.0300 3,393 -0.00(-2.91%)
Mar 11, 2024 0.0316 0.0338 0.0309 0.0309 6,420 -0.00(-10.17%)
Mar 07, 2024 0.0344 36 +0.00(+13.53%)
Mar 04, 2024 0.0303 60 +0.00(+10.18%)
Mar 01, 2024 0.0333 0.0333 0.0275 0.0275 33,067 -0.00(-12.42%)
Feb 29, 2024 0.0315 0.0315 0.0314 0.0314 17,950 -0.00(-8.19%)
Feb 28, 2024 0.0353 0.0353 0.0342 0.0342 38,420 +0.01(+18.75%)
Feb 26, 2024 0.0288 20 +0.00(+0.00%)
Feb 23, 2024 0.0313 0.0321 0.0288 0.0288 29,519 -0.00(-7.10%)
Feb 22, 2024 0.0318 0.0318 0.0288 0.0310 17,555 -0.00(-6.91%)
Feb 21, 2024 0.0350 0.0350 0.0333 0.0333 6,640 +0.00(+14.83%)
Feb 20, 2024 0.0290 0.0290 0.0290 0.0290 6,270 -0.00(-8.52%)
Feb 16, 2024 0.0287 0.0317 0.0287 0.0317 435 +0.00(+8.56%)
Feb 15, 2024 0.0291 0.0324 0.0291 0.0292 11,230 +0.00(+0.34%)
Feb 14, 2024 0.0307 0.0340 0.0291 0.0291 7,581 -0.00(-6.43%)
Feb 13, 2024 0.0316 0.0316 0.0311 0.0311 3,044 -0.00(-0.64%)
Feb 09, 2024 0.0313 225 -0.00(-0.63%)
Feb 08, 2024 0.0315 0.0315 0.0315 0.0315 2,080 +0.00(+0.96%)
Feb 07, 2024 0.0312 0.0312 0.0312 0.0312 6,215 -0.00(-11.61%)
Feb 06, 2024 0.0430 0.0430 0.0350 0.0353 4,870 +0.00(+11.71%)
Feb 05, 2024 0.0339 0.0339 0.0316 0.0316 3,025 -0.00(-8.67%)
Feb 02, 2024 0.0295 0.0346 0.0295 0.0346 10,205 +0.00(+4.22%)
Jan 31, 2024 0.0332 60 -0.00(-6.48%)
Jan 30, 2024 0.0355 0.0355 0.0355 0.0355 6,670 +0.00(+2.60%)
Jan 29, 2024 0.0430 0.0430 0.0346 0.0346 14,000 -0.00(-1.14%)
Jan 26, 2024 0.0355 0.0355 0.0350 0.0350 17,382 +0.01(+20.69%)
Jan 24, 2024 0.0290 20 +0.00(+0.00%)
Jan 23, 2024 0.0302 0.0302 0.0290 0.0290 3,550 -0.00(-8.23%)
Jan 22, 2024 0.0316 0.0316 0.0300 0.0316 5,872 -0.00(-0.32%)
Jan 19, 2024 0.0322 0.0344 0.0312 0.0317 2,908 +0.00(+13.62%)
Jan 17, 2024 0.0279 50 -0.01(-19.36%)
Jan 16, 2024 0.0335 0.0346 0.0335 0.0346 6,180 -0.00(-3.89%)
Jan 12, 2024 0.0360 0.0360 0.0360 0.0360 8,020 +0.00(+0.00%)
Jan 11, 2024 0.0360 0.0360 0.0360 0.0360 350 -0.00(-2.70%)
Jan 10, 2024 0.0370 0.0370 0.0370 0.0370 327 +0.00(+2.78%)
Jan 09, 2024 0.0335 0.0385 0.0335 0.0360 25,623 +0.00(+0.00%)
Jan 08, 2024 0.0335 0.0378 0.0335 0.0360 6,175 -0.00(-0.28%)
Jan 05, 2024 0.0375 0.0375 0.0361 0.0361 1,423 +0.00(+10.74%)
Jan 02, 2024 0.0326 20 -0.00(-6.86%)
Dec 29, 2023 0.0329 0.0381 0.0329 0.0350 32,698 -0.00(-1.69%)
Dec 28, 2023 0.0310 0.0364 0.0310 0.0356 4,060 -0.00(-0.56%)
Dec 27, 2023 0.0362 0.0363 0.0335 0.0358 22,925 +0.00(+2.29%)
Dec 26, 2023 0.0367 0.0367 0.0310 0.0350 22,972 -0.00(-1.96%)
Dec 22, 2023 0.0381 0.0381 0.0357 0.0357 2,100 -0.00(-11.19%)
Dec 21, 2023 0.0352 0.0402 0.0330 0.0402 50,840 +0.01(+21.08%)
Dec 20, 2023 0.0333 0.0364 0.0332 0.0332 31,445 +0.00(+0.30%)
Dec 19, 2023 0.0310 0.0331 0.0310 0.0331 2,151 -0.00(-5.70%)
Dec 18, 2023 0.0355 0.0355 0.0351 0.0351 5,280 -0.00(-1.68%)
Dec 15, 2023 0.0342 0.0357 0.0342 0.0357 655 +0.00(+8.18%)
Dec 14, 2023 0.0330 0.0330 0.0330 0.0330 2,202 -0.00(-5.71%)
Dec 13, 2023 0.0400 0.0400 0.0310 0.0350 14,429 -0.00(-4.11%)
Dec 12, 2023 0.0349 0.0401 0.0349 0.0365 15,580 +0.00(+3.99%)
Dec 11, 2023 0.0351 0.0351 0.0351 0.0351 1,320 -0.00(-1.13%)
Dec 08, 2023 0.0372 0.0372 0.0355 0.0355 12,760 -0.00(-6.08%)
Dec 07, 2023 0.0378 0.0378 0.0350 0.0378 65,495 +0.00(+1.61%)
Dec 06, 2023 0.0372 0.0379 0.0372 0.0372 4,540 +0.00(+3.33%)
Dec 05, 2023 0.0402 0.0402 0.0356 0.0360 3,505 -0.00(-5.26%)
Dec 04, 2023 0.0361 0.0380 0.0300 0.0380 13,220 +0.00(+4.97%)
Dec 01, 2023 0.0386 0.0402 0.0362 0.0362 13,290 -0.00(-9.95%)
Nov 30, 2023 0.0350 0.0412 0.0350 0.0402 11,260 +0.00(+3.61%)
Nov 29, 2023 0.0377 0.0388 0.0377 0.0388 15,120 -0.00(-3.00%)
Nov 28, 2023 0.0353 0.0404 0.0353 0.0400 39,770 -0.00(-8.05%)
Nov 27, 2023 0.0333 0.0440 0.0333 0.0435 38,397 +0.00(+5.58%)
Nov 24, 2023 0.0411 0.0412 0.0365 0.0412 38,946 -0.00(-0.48%)
Nov 22, 2023 0.0351 0.0414 0.0351 0.0414 1,650 -0.00(-2.59%)
Nov 21, 2023 0.0420 0.0425 0.0390 0.0425 2,655 +0.00(+4.94%)
Nov 20, 2023 0.0360 0.0405 0.0360 0.0405 1,650 -0.00(-3.11%)
Nov 15, 2023 0.0418 10 +0.00(+4.50%)
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 1,190 +0.00(+0.00%)
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 329 -0.00(-1.96%)
Nov 10, 2023 0.0350 0.0408 0.0350 0.0408 7,620 +0.01(+16.57%)
Nov 09, 2023 0.0396 0.0396 0.0350 0.0350 2,986 -0.00(-11.84%)
Nov 08, 2023 0.0397 0.0397 0.0397 0.0397 1,675 +0.00(+9.97%)
Nov 07, 2023 0.0361 0.0361 0.0361 0.0361 3,020 +0.00(+3.14%)
Nov 06, 2023 0.0350 0.0350 0.0350 0.0350 1,010 -0.01(-16.86%)
Nov 03, 2023 0.0387 0.0421 0.0387 0.0421 4,535 -0.00(-6.44%)
Nov 02, 2023 0.0350 0.0450 0.0350 0.0450 44,874 +0.00(+12.50%)
Nov 01, 2023 0.0425 0.0425 0.0400 0.0400 18,010 +0.00(+11.11%)
Oct 31, 2023 0.0356 0.0410 0.0350 0.0360 12,355 -0.00(-5.01%)
Oct 30, 2023 0.0360 0.0379 0.0360 0.0379 34,125 +0.00(+0.53%)
Oct 27, 2023 0.0362 0.0377 0.0356 0.0377 8,365 -0.00(-11.08%)
Oct 26, 2023 0.0424 0.0424 0.0424 0.0424 1,000 +0.00(+6.00%)
Oct 25, 2023 0.0390 0.0400 0.0362 0.0400 171,935 +0.00(+0.76%)
Oct 24, 2023 0.0390 0.0397 0.0390 0.0397 6,010 +0.00(+2.32%)
Oct 23, 2023 0.0406 0.0406 0.0388 0.0388 14,215 -0.01(-11.82%)
Oct 20, 2023 0.0418 0.0440 0.0418 0.0440 8,947 +0.00(+11.68%)
Oct 17, 2023 0.0394 20 -0.00(-1.99%)
Oct 13, 2023 0.0402 5 +0.00(+8.65%)
Oct 12, 2023 0.0424 0.0457 0.0370 0.0370 4,683 -0.01(-14.35%)
Oct 11, 2023 0.0370 0.0432 0.0370 0.0432 35,280 -0.00(-1.14%)
Oct 10, 2023 0.0456 0.0471 0.0413 0.0437 24,535 +0.01(+17.79%)
Oct 09, 2023 0.0371 0.0371 0.0371 0.0371 140 -0.00(-5.36%)
Oct 04, 2023 0.0392 50 -0.00(-7.55%)
Oct 02, 2023 0.0424 30 -0.00(-6.19%)
Sep 29, 2023 0.0400 0.0452 0.0400 0.0452 2,290 +0.00(+3.91%)
Sep 28, 2023 0.0418 0.0435 0.0418 0.0435 1,425 +0.00(+2.11%)
Sep 27, 2023 0.0370 0.0490 0.0370 0.0426 48,143 +0.00(+9.23%)
Sep 26, 2023 0.0541 0.0543 0.0370 0.0390 284,716 -0.01(-22.00%)
Sep 25, 2023 0.0370 0.0500 0.0370 0.0500 640 +0.01(+13.64%)
Sep 22, 2023 0.0500 0.0500 0.0440 0.0440 13,250 -0.00(-3.08%)
Sep 21, 2023 0.0446 0.0500 0.0446 0.0454 33,488 -0.00(-9.20%)
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 19,030 +0.00(+3.52%)
Sep 19, 2023 0.0500 0.0500 0.0468 0.0483 12,130 -0.00(-1.23%)
Sep 18, 2023 0.0480 0.0489 0.0480 0.0489 5,499 -0.00(-0.61%)
Sep 14, 2023 0.0492 60 +0.00(+9.33%)
Sep 13, 2023 0.0430 0.0450 0.0394 0.0450 171,256 -0.01(-10.00%)
Sep 12, 2023 0.0515 0.0570 0.0436 0.0500 119,375 -0.01(-17.22%)
Sep 11, 2023 0.0586 0.0604 0.0586 0.0604 5,838 +0.00(+5.96%)
Sep 08, 2023 0.0570 0.0605 0.0570 0.0570 12,229 -0.00(-0.18%)
Sep 07, 2023 0.0571 0.0571 0.0571 0.0571 4,345 -0.01(-9.94%)
Sep 06, 2023 0.0634 0.0634 0.0630 0.0634 5,710 +0.00(+5.49%)
Sep 05, 2023 0.0601 0.0601 0.0601 0.0601 3,100 -0.01(-10.30%)
Sep 01, 2023 0.0490 0.0670 0.0490 0.0670 120,650 +0.02(+52.97%)
Aug 30, 2023 0.0438 95 +0.00(+2.10%)
Aug 29, 2023 0.0437 0.0437 0.0429 0.0429 2,330 -0.00(-1.61%)
Aug 28, 2023 0.0436 0.0436 0.0436 0.0436 310 -0.00(-3.96%)
Aug 25, 2023 0.0457 0.0474 0.0454 0.0454 113,554 +0.00(+4.37%)
Aug 24, 2023 0.0435 0.0435 0.0435 0.0435 700 -0.00(-6.25%)
Aug 23, 2023 0.0490 0.0490 0.0430 0.0464 10,495 +0.01(+16.00%)
Aug 22, 2023 0.0430 0.0430 0.0400 0.0400 12,131 -0.01(-13.04%)
Aug 21, 2023 0.0460 0.0460 0.0460 0.0460 7,025 +0.00(+5.26%)
Aug 18, 2023 0.0437 0.0437 0.0434 0.0437 50,425 +0.00(+0.00%)
Aug 17, 2023 0.0437 0.0437 0.0437 0.0437 30,050 +0.00(+1.39%)
Aug 16, 2023 0.0431 0.0431 0.0431 0.0431 75,535 +0.00(+0.00%)
Aug 15, 2023 0.0430 0.0431 0.0430 0.0431 25,030 -0.00(-2.05%)
Aug 14, 2023 0.0430 0.0466 0.0430 0.0440 141,477 -0.00(-4.35%)
Aug 11, 2023 0.0430 0.0460 0.0430 0.0460 3,070 -0.00(-6.12%)
Aug 09, 2023 0.0490 45 -0.01(-10.91%)
Aug 08, 2023 0.0491 0.0550 0.0491 0.0550 7,520 +0.00(+0.00%)
Aug 07, 2023 0.0500 0.0550 0.0500 0.0550 1,172 +0.01(+19.57%)
Aug 04, 2023 0.0500 0.0500 0.0460 0.0460 60,777 -0.00(-4.37%)
Aug 03, 2023 0.0550 0.0550 0.0451 0.0481 68,670 -0.01(-12.55%)
Aug 02, 2023 0.0440 0.0550 0.0440 0.0550 21,378 +0.00(+10.00%)
Aug 01, 2023 0.0529 0.0529 0.0450 0.0500 7,858 -0.01(-10.39%)
Jul 31, 2023 0.0558 0.0558 0.0558 0.0558 59,100 -0.00(-5.74%)
Jul 28, 2023 0.0626 0.0626 0.0592 0.0592 7,482 +0.00(+2.78%)
Jul 27, 2023 0.0613 0.0613 0.0576 0.0576 19,010 -0.00(-3.19%)
Jul 25, 2023 0.0595 0 -0.00(-2.46%)
Jul 24, 2023 0.0670 0.0670 0.0610 0.0610 16,710 -0.00(-3.33%)
Jul 21, 2023 0.0709 0.0709 0.0610 0.0631 51,060 +0.00(+1.61%)
Jul 20, 2023 0.0610 0.0621 0.0610 0.0621 590 -0.00(-2.97%)
Jul 19, 2023 0.0650 0.0650 0.0635 0.0640 10,518 +0.00(+0.16%)
Jul 18, 2023 0.0650 0.0650 0.0639 0.0639 12,885 -0.01(-8.71%)
Jul 17, 2023 0.0665 0.0700 0.0650 0.0700 7,225 +0.00(+0.00%)
Jul 14, 2023 0.0637 0.0700 0.0637 0.0700 27,000 +0.00(+0.00%)
Jul 13, 2023 0.0669 0.0700 0.0662 0.0700 2,070 +0.00(+2.04%)
Jul 12, 2023 0.0570 0.0686 0.0570 0.0686 30,560 -0.00(-2.00%)
Jul 11, 2023 0.0674 0.0700 0.0674 0.0700 820 +0.00(+7.36%)
Jul 10, 2023 0.0658 0.0658 0.0652 0.0652 1,180 -0.00(-2.25%)
Jul 07, 2023 0.0633 0.0667 0.0625 0.0667 31,000 +0.00(+7.23%)
Jul 06, 2023 0.0622 0.0622 0.0622 0.0622 410 -0.00(-3.42%)
Jul 05, 2023 0.0693 0.0693 0.0610 0.0644 26,290 -0.00(-0.92%)
Jul 03, 2023 0.0650 0.0650 0.0650 0.0650 10,036 -0.00(-1.07%)
Jun 30, 2023 0.0645 0.0657 0.0645 0.0657 16,900 +0.00(+1.70%)
Jun 29, 2023 0.0639 0.0646 0.0630 0.0646 65,400 +0.00(+1.57%)
Jun 28, 2023 0.0627 0.0646 0.0627 0.0636 5,405 -0.00(-0.31%)
Jun 27, 2023 0.0638 0.0638 0.0605 0.0638 21,175 -0.00(-2.30%)
Jun 26, 2023 0.0600 0.0658 0.0600 0.0653 53,430 +0.01(+8.47%)
Jun 22, 2023 0.0602 0 -0.00(-3.99%)
Jun 20, 2023 0.0627 0 -0.00(-0.95%)
Jun 16, 2023 0.0665 0.0665 0.0633 0.0633 9,526 +0.00(+1.61%)
Jun 15, 2023 0.0639 0.0639 0.0623 0.0623 20,200 +0.00(+5.95%)
Jun 14, 2023 0.0632 0.0666 0.0585 0.0588 17,849 -0.01(-11.71%)
Jun 13, 2023 0.0630 0.0666 0.0630 0.0666 30,110 +0.00(+3.26%)
Jun 12, 2023 0.0618 0.0645 0.0618 0.0645 8,950 +0.00(+0.62%)
Jun 09, 2023 0.0667 0.0667 0.0632 0.0641 3,400 +0.00(+1.75%)
Jun 08, 2023 0.0669 0.0669 0.0600 0.0630 35,290 -0.00(-3.23%)
Jun 06, 2023 0.0651 0 -0.00(-5.65%)
Jun 05, 2023 0.0735 0.0735 0.0640 0.0690 73,445 -0.00(-2.27%)
Jun 02, 2023 0.0681 0.0706 0.0681 0.0706 8,242 +0.00(+0.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.