Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psybio Therapeutics Corp (OP: PSYBF )

0.0072 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 28, 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 (%)
Feb 28, 2024 0.0050 50 -0.00(-35.90%)
Feb 27, 2024 0.0066 0.0125 0.0066 0.0078 75,300 +0.00(+32.20%)
Feb 23, 2024 0.0059 0 -0.00(-33.71%)
Feb 22, 2024 0.0066 0.0125 0.0066 0.0089 5,000 -0.00(-30.47%)
Feb 20, 2024 0.0128 33 -0.01(-35.35%)
Feb 16, 2024 0.0050 0.0198 0.0050 0.0198 508,371 +0.01(+224.59%)
Feb 14, 2024 0.0061 0 +0.00(+0.00%)
Feb 09, 2024 0.0061 0 +0.00(+0.00%)
Jan 31, 2024 0.0061 0 +0.00(+19.61%)
Jan 29, 2024 0.0051 0 +0.00(+37.84%)
Jan 26, 2024 0.0037 0.0037 0.0037 0.0037 4,000 +0.00(+0.00%)
Jan 25, 2024 0.0037 0.0037 0.0037 0.0037 15,150 +0.00(+0.00%)
Jan 18, 2024 0.0037 0 +0.00(+0.00%)
Jan 16, 2024 0.0037 0 -0.00(-22.92%)
Jan 12, 2024 0.0048 0.0048 0.0048 0.0048 15,000 -0.00(-5.88%)
Jan 11, 2024 0.0051 0.0051 0.0051 0.0051 2,000 -0.00(-1.92%)
Jan 09, 2024 0.0052 0 +0.00(+1.96%)
Jan 08, 2024 0.0051 0.0051 0.0051 0.0051 1,000 +0.00(+15.91%)
Dec 29, 2023 0.0044 0 +0.00(+10.00%)
Dec 28, 2023 0.0040 0.0049 0.0040 0.0040 16,300 -0.00(-18.37%)
Dec 27, 2023 0.0049 0.0049 0.0049 0.0049 100 +0.00(+0.00%)
Dec 26, 2023 0.0049 0.0049 0.0049 0.0049 500 -0.00(-14.04%)
Dec 22, 2023 0.0047 0.0057 0.0047 0.0057 5,169 +0.00(+0.00%)
Dec 21, 2023 0.0057 0.0057 0.0057 0.0057 17,543 +0.00(+42.50%)
Dec 20, 2023 0.0040 0.0040 0.0040 0.0040 100 +0.00(+0.00%)
Dec 13, 2023 0.0040 0 +0.00(+0.00%)
Dec 06, 2023 0.0040 50 +0.00(+0.00%)
Dec 05, 2023 0.0050 0.0050 0.0040 0.0040 55,567 -0.00(-28.57%)
Dec 01, 2023 0.0056 0 +0.00(+0.00%)
Nov 30, 2023 0.0056 0.0056 0.0056 0.0056 600 +0.00(+40.00%)
Nov 28, 2023 0.0040 0 +0.00(+0.00%)
Nov 27, 2023 0.0040 0.0100 0.0040 0.0040 455,383 -0.00(-20.00%)
Nov 22, 2023 0.0050 0 +0.00(+0.00%)
Nov 21, 2023 0.0060 0.0060 0.0050 0.0050 24,125 -0.00(-16.67%)
Nov 20, 2023 0.0060 0.0060 0.0050 0.0060 60,000 +0.00(+50.00%)
Nov 17, 2023 0.0040 0.0070 0.0040 0.0040 1,275 -0.00(-31.03%)
Nov 16, 2023 0.0040 0.0058 0.0040 0.0058 580 -0.00(-17.14%)
Nov 14, 2023 0.0070 0 +0.00(+0.00%)
Nov 13, 2023 0.0066 0.0070 0.0056 0.0070 2,780 +0.00(+75.00%)
Nov 10, 2023 0.0046 0.0046 0.0039 0.0040 172,500 +0.00(+14.29%)
Nov 09, 2023 0.0040 0.0040 0.0035 0.0035 103,000 +0.00(+16.67%)
Nov 08, 2023 0.0041 0.0041 0.0030 0.0030 200,000 -0.00(-44.44%)
Nov 07, 2023 0.0054 0.0054 0.0054 0.0054 1,000 -0.00(-18.18%)
Nov 06, 2023 0.0066 0.0066 0.0066 0.0066 2,000 +0.00(+1.54%)
Nov 02, 2023 0.0065 1 +0.00(+62.50%)
Nov 01, 2023 0.0040 0.0040 0.0040 0.0040 3,300 -0.00(-38.46%)
Oct 31, 2023 0.0065 0.0065 0.0065 0.0065 25,029 -0.00(-27.78%)
Oct 30, 2023 0.0090 0.0090 0.0073 0.0090 22,500 +0.00(+20.00%)
Oct 23, 2023 0.0075 0 -0.00(-6.25%)
Oct 20, 2023 0.0080 0.0080 0.0080 0.0080 26,000 +0.00(+56.86%)
Oct 17, 2023 0.0051 0 -0.00(-1.92%)
Oct 16, 2023 0.0052 0.0052 0.0052 0.0052 500 +0.00(+1.96%)
Oct 12, 2023 0.0051 0 -0.00(-17.74%)
Oct 11, 2023 0.0052 0.0062 0.0052 0.0062 14,225 +0.00(+24.00%)
Oct 10, 2023 0.0050 0.0050 0.0050 0.0050 15,000 -0.00(-20.63%)
Oct 05, 2023 0.0063 0 -0.00(-11.27%)
Oct 03, 2023 0.0071 0 +0.00(+18.33%)
Oct 02, 2023 0.0060 0.0060 0.0060 0.0060 262 +0.00(+5.26%)
Sep 28, 2023 0.0057 0 -0.00(-21.92%)
Sep 27, 2023 0.0073 0.0073 0.0073 0.0073 9,000 -0.00(-30.48%)
Sep 26, 2023 0.0139 0.0139 0.0100 0.0105 8,475 -0.00(-1.87%)
Sep 22, 2023 0.0107 0 +0.00(+24.42%)
Sep 15, 2023 0.0086 0 -0.00(-14.00%)
Sep 14, 2023 0.0100 0.0100 0.0100 0.0100 111,600 +0.00(+0.00%)
Sep 12, 2023 0.0100 0 -0.00(-4.76%)
Sep 11, 2023 0.0139 0.0139 0.0105 0.0105 6,232 +0.00(+7.14%)
Sep 01, 2023 0.0098 0 +0.00(+5.38%)
Aug 30, 2023 0.0093 0 -0.00(-5.10%)
Aug 29, 2023 0.0108 0.0108 0.0098 0.0098 13,650 +0.00(+19.51%)
Aug 25, 2023 0.0082 0 -0.01(-44.22%)
Aug 23, 2023 0.0147 0 +0.00(+2.08%)
Aug 22, 2023 0.0144 0.0144 0.0144 0.0144 2,000 +0.00(+2.86%)
Aug 18, 2023 0.0140 0 -0.00(-4.76%)
Aug 17, 2023 0.0134 0.0147 0.0134 0.0147 2,300 +0.00(+28.95%)
Aug 16, 2023 0.0112 0.0114 0.0112 0.0114 4,023 -0.00(-12.31%)
Aug 15, 2023 0.0130 0.0172 0.0130 0.0130 2,049 -0.00(-11.56%)
Aug 14, 2023 0.0150 0.0150 0.0147 0.0147 21,000 -0.00(-2.00%)
Aug 11, 2023 0.0186 0.0186 0.0150 0.0150 58,700 +0.00(+0.00%)
Aug 10, 2023 0.0153 0.0153 0.0150 0.0150 7,627 +0.00(+0.00%)
Aug 08, 2023 0.0150 0 -0.00(-19.35%)
Aug 07, 2023 0.0175 0.0186 0.0175 0.0186 4,615 -0.00(-7.00%)
Aug 04, 2023 0.0200 0.0200 0.0200 0.0200 900 +0.01(+33.33%)
Aug 03, 2023 0.0150 0.0150 0.0150 0.0150 5,000 -0.00(-8.54%)
Jul 31, 2023 0.0164 20 -0.00(-3.53%)
Jul 28, 2023 0.0166 0.0188 0.0166 0.0170 53,725 +0.00(+0.00%)
Jul 27, 2023 0.0200 0.0200 0.0170 0.0170 153,201 -0.00(-16.26%)
Jul 26, 2023 0.0203 0.0203 0.0203 0.0203 507 -0.00(-13.98%)
Jul 21, 2023 0.0236 0 +0.01(+31.11%)
Jul 19, 2023 0.0180 0 -0.01(-23.40%)
Jul 18, 2023 0.0235 0.0235 0.0235 0.0235 2,000 +0.01(+46.88%)
Jul 14, 2023 0.0160 0 -0.00(-5.88%)
Jul 13, 2023 0.0170 0.0170 0.0170 0.0170 430 +0.00(+6.25%)
Jul 12, 2023 0.0194 0.0197 0.0160 0.0160 33,106 -0.00(-18.78%)
Jul 11, 2023 0.0190 0.0197 0.0190 0.0197 800 +0.00(+2.60%)
Jul 10, 2023 0.0192 0.0192 0.0192 0.0192 500 +0.00(+0.00%)
Jul 07, 2023 0.0211 0.0211 0.0188 0.0192 2,205 -0.00(-4.00%)
Jul 06, 2023 0.0267 0.0267 0.0200 0.0200 3,407 -0.00(-3.38%)
Jul 05, 2023 0.0207 0.0207 0.0207 0.0207 22,889 +0.00(+3.50%)
Jun 30, 2023 0.0200 50 +0.01(+33.33%)
Jun 28, 2023 0.0150 0 -0.00(-22.68%)
Jun 27, 2023 0.0237 0.0237 0.0194 0.0194 22,500 +0.00(+14.12%)
Jun 26, 2023 0.0170 0.0170 0.0170 0.0170 100 -0.00(-12.82%)
Jun 21, 2023 0.0195 0 +0.00(+1.04%)
Jun 20, 2023 0.0225 0.0225 0.0193 0.0193 65,235 -0.00(-15.72%)
Jun 16, 2023 0.0192 0.0229 0.0192 0.0229 38,575 -0.00(-2.14%)
Jun 15, 2023 0.0234 0.0234 0.0234 0.0234 10,024 +0.01(+57.05%)
Jun 14, 2023 0.0169 0.0169 0.0149 0.0149 10,100 -0.00(-18.58%)
Jun 13, 2023 0.0267 0.0267 0.0183 0.0183 3,000 -0.00(-8.50%)
Jun 09, 2023 0.0200 0 +0.00(+0.00%)
Jun 08, 2023 0.0200 0.0200 0.0200 0.0200 75,100 +0.00(+3.63%)
Jun 06, 2023 0.0193 0 -0.00(-3.50%)
Jun 02, 2023 0.0200 0 -0.00(-14.16%)
Jun 01, 2023 0.0233 0.0233 0.0233 0.0233 1,000 +0.01(+42.07%)
May 30, 2023 0.0164 0 -0.00(-18.81%)
May 26, 2023 0.0177 0.0220 0.0156 0.0202 183,754 -0.00(-8.18%)
May 25, 2023 0.0220 0.0220 0.0220 0.0220 347 +0.00(+10.00%)
May 24, 2023 0.0270 0.0270 0.0200 0.0200 159,000 -0.01(-25.93%)
May 23, 2023 0.0234 0.0270 0.0234 0.0270 55,836 +0.01(+90.14%)
May 19, 2023 0.0142 0 -0.00(-15.48%)
May 18, 2023 0.0183 0.0183 0.0168 0.0168 5,250 -0.00(-5.62%)
May 16, 2023 0.0178 0 -0.00(-11.00%)
May 15, 2023 0.0250 0.0250 0.0193 0.0200 21,400 -0.00(-4.31%)
May 10, 2023 0.0209 0 -0.00(-9.91%)
May 09, 2023 0.0232 0.0250 0.0232 0.0232 2,000 +0.00(+8.92%)
May 08, 2023 0.0213 0.0213 0.0213 0.0213 1,075 +0.00(+1.43%)
May 05, 2023 0.0218 0.0218 0.0210 0.0210 4,226 +0.00(+0.96%)
May 04, 2023 0.0208 0.0208 0.0208 0.0208 900 +0.00(+0.97%)
May 03, 2023 0.0195 0.0206 0.0195 0.0206 12,000 -0.00(-8.44%)
May 02, 2023 0.0258 0.0258 0.0225 0.0225 12,000 +0.00(+1.81%)
May 01, 2023 0.0322 0.0322 0.0221 0.0221 7,300 -0.00(-9.05%)
Apr 28, 2023 0.0243 0.0243 0.0243 0.0243 300 -0.01(-20.07%)
Apr 26, 2023 0.0304 0 +0.00(+4.83%)
Apr 24, 2023 0.0290 0 -0.00(-3.97%)
Apr 21, 2023 0.0300 0.0302 0.0290 0.0302 113,359 -0.00(-11.18%)
Apr 20, 2023 0.0381 0.0381 0.0340 0.0340 53,535 -0.00(-12.14%)
Apr 19, 2023 0.0521 0.0521 0.0387 0.0387 1,454 +0.00(+1.04%)
Apr 18, 2023 0.0380 0.0383 0.0380 0.0383 19,521 +0.00(+0.52%)
Apr 17, 2023 0.0418 0.0425 0.0381 0.0381 51,230 +0.01(+31.38%)
Apr 14, 2023 0.0410 0.0410 0.0290 0.0290 4,673 -0.01(-30.79%)
Apr 13, 2023 0.0290 0.0419 0.0290 0.0419 34,300 -0.01(-19.27%)
Apr 12, 2023 0.0519 0.0519 0.0519 0.0519 500 +0.01(+14.32%)
Apr 11, 2023 0.0340 0.0454 0.0327 0.0454 74,333 +0.02(+51.33%)
Apr 10, 2023 0.0330 0.0354 0.0291 0.0300 94,838 -0.00(-9.09%)
Apr 06, 2023 0.0457 0.0457 0.0330 0.0330 18,650 +0.00(+0.00%)
Apr 05, 2023 0.0330 0.0400 0.0330 0.0330 6,569 -0.00(-10.33%)
Apr 04, 2023 0.0330 0.0417 0.0330 0.0368 3,425 -0.01(-27.42%)
Mar 31, 2023 0.0507 24 +0.00(+0.00%)
Mar 30, 2023 0.0507 0.0507 0.0507 0.0507 4,729 +0.02(+53.17%)
Mar 29, 2023 0.0330 0.0345 0.0330 0.0331 11,014 +0.00(+0.00%)
Mar 28, 2023 0.0380 0.0380 0.0331 0.0331 17,500 +0.00(+1.85%)
Mar 23, 2023 0.0325 10 -0.02(-32.29%)
Mar 21, 2023 0.0480 0 +0.01(+20.00%)
Mar 20, 2023 0.0400 0.0400 0.0400 0.0400 7,531 -0.00(-4.99%)
Mar 17, 2023 0.0421 0.0421 0.0409 0.0421 1,808 -0.00(-10.04%)
Mar 15, 2023 0.0468 64 -0.00(-0.43%)
Mar 14, 2023 0.0425 0.0470 0.0425 0.0470 10,200 +0.01(+21.76%)
Mar 13, 2023 0.0386 0.0484 0.0386 0.0386 32,300 -0.00(-3.50%)
Mar 10, 2023 0.0363 0.0400 0.0363 0.0400 6,600 +0.00(+14.29%)
Mar 09, 2023 0.0350 0.0350 0.0350 0.0350 1,580 -0.01(-12.94%)
Mar 06, 2023 0.0402 0 -0.00(-10.67%)
Mar 02, 2023 0.0450 0 +0.00(+11.11%)
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.