Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fsd Pharma Inc Cl B (OP: FSDDF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.2500 0.2830 0.2455 0.2665 766,265 +0.02(+9.00%)
Jan 30, 2019 0.2410 0.2500 0.2210 0.2445 287,691 +0.01(+4.04%)
Jan 29, 2019 0.2417 0.2420 0.2240 0.2350 142,640 +0.00(+0.00%)
Jan 28, 2019 0.2197 0.2350 0.2110 0.2350 963,712 +0.01(+4.96%)
Jan 25, 2019 0.2090 0.2290 0.2090 0.2239 313,100 +0.01(+6.16%)
Jan 24, 2019 0.2409 0.2409 0.2100 0.2109 164,308 -0.02(-6.68%)
Jan 23, 2019 0.2303 0.2482 0.2260 0.2260 153,184 -0.01(-5.83%)
Jan 22, 2019 0.2448 0.2460 0.2230 0.2400 226,069 -0.00(-1.88%)
Jan 18, 2019 0.2453 0.2580 0.2400 0.2446 212,400 +0.00(+1.92%)
Jan 17, 2019 0.2470 0.2470 0.2300 0.2400 386,993 -0.02(-6.58%)
Jan 16, 2019 0.2502 0.2579 0.2370 0.2569 354,555 -0.00(-1.19%)
Jan 15, 2019 0.2667 0.2768 0.2540 0.2600 644,808 -0.02(-5.66%)
Jan 14, 2019 0.2850 0.3030 0.2700 0.2756 422,687 -0.01(-2.96%)
Jan 11, 2019 0.3170 0.3210 0.2666 0.2840 948,100 -0.04(-11.25%)
Jan 10, 2019 0.3400 0.3416 0.3120 0.3200 843,039 +0.01(+2.79%)
Jan 09, 2019 0.2650 0.3199 0.2650 0.3113 756,244 +0.05(+17.47%)
Jan 08, 2019 0.2411 0.2728 0.2411 0.2650 498,266 +0.04(+15.22%)
Jan 07, 2019 0.2246 0.2390 0.2150 0.2300 182,080 +0.02(+7.03%)
Jan 04, 2019 0.2150 0.2158 0.2100 0.2149 320,900 -0.00(-0.05%)
Jan 03, 2019 0.2248 0.2310 0.2100 0.2150 188,145 -0.01(-5.83%)
Jan 02, 2019 0.2052 0.2283 0.2050 0.2283 334,518 +0.01(+6.73%)
Dec 31, 2018 0.2150 0.2150 0.1950 0.2139 565,400 +0.00(+1.91%)
Dec 28, 2018 0.2190 0.2190 0.2000 0.2099 704,300 +0.00(+0.43%)
Dec 27, 2018 0.2078 0.2100 0.1996 0.2090 195,597 -0.00(-1.60%)
Dec 26, 2018 0.2026 0.2220 0.1900 0.2124 316,485 +0.00(+1.14%)
Dec 24, 2018 0.1973 0.2100 0.1900 0.2100 176,500 +0.00(+0.00%)
Dec 21, 2018 0.2173 0.2185 0.2000 0.2100 605,700 -0.01(-4.24%)
Dec 20, 2018 0.2000 0.2193 0.1933 0.2193 362,126 +0.01(+4.83%)
Dec 19, 2018 0.2100 0.2200 0.2050 0.2092 389,857 -0.00(-1.37%)
Dec 18, 2018 0.2084 0.2243 0.2084 0.2121 182,418 -0.01(-5.57%)
Dec 17, 2018 0.2297 0.2340 0.2100 0.2246 268,580 +0.00(+0.72%)
Dec 14, 2018 0.2200 0.2299 0.2200 0.2230 205,400 -0.01(-3.46%)
Dec 13, 2018 0.2358 0.2418 0.2220 0.2310 139,685 -0.01(-2.16%)
Dec 12, 2018 0.2361 0.2420 0.2230 0.2361 311,332 +0.00(+0.04%)
Dec 11, 2018 0.2395 0.2407 0.2245 0.2360 332,109 -0.00(-1.21%)
Dec 10, 2018 0.2361 0.2450 0.2220 0.2389 251,250 -0.00(-0.58%)
Dec 07, 2018 0.2500 0.2583 0.2300 0.2403 303,900 +0.00(+0.13%)
Dec 06, 2018 0.2270 0.2478 0.2144 0.2400 510,242 -0.01(-4.00%)
Dec 04, 2018 0.2695 0.2700 0.2330 0.2500 379,600 -0.01(-5.34%)
Dec 03, 2018 0.3230 0.3300 0.2600 0.2641 1,078,593 -0.04(-11.97%)
Nov 30, 2018 0.2700 0.3200 0.2670 0.3000 713,900 +0.03(+11.11%)
Nov 29, 2018 0.2690 0.2883 0.2508 0.2700 268,892 +0.00(+1.50%)
Nov 28, 2018 0.2200 0.2780 0.2000 0.2660 689,020 +0.05(+25.47%)
Nov 27, 2018 0.2130 0.2170 0.1900 0.2120 703,207 -0.01(-3.64%)
Nov 26, 2018 0.2479 0.2600 0.2200 0.2200 349,560 -0.03(-12.87%)
Nov 23, 2018 0.2645 0.2683 0.2502 0.2525 120,200 -0.02(-7.10%)
Nov 21, 2018 0.2718 0.2718 0.2718 0 +0.01(+5.35%)
Nov 20, 2018 0.2550 0.2800 0.2500 0.2580 1,028,924 -0.03(-10.32%)
Nov 19, 2018 0.3120 0.3128 0.2600 0.2877 369,697 -0.03(-8.46%)
Nov 16, 2018 0.3149 0.3295 0.3085 0.3143 207,900 -0.01(-4.56%)
Nov 15, 2018 0.3278 0.3390 0.3090 0.3293 227,473 +0.01(+2.91%)
Nov 14, 2018 0.3290 0.3410 0.3100 0.3200 478,847 -0.02(-5.88%)
Nov 13, 2018 0.3385 0.3720 0.3277 0.3400 256,583 +0.01(+3.03%)
Nov 12, 2018 0.3448 0.3459 0.3200 0.3300 359,021 -0.03(-7.33%)
Nov 09, 2018 0.3500 0.3650 0.3420 0.3561 346,200 -0.00(-1.08%)
Nov 08, 2018 0.3850 0.3850 0.3600 0.3600 155,621 -0.02(-5.11%)
Nov 07, 2018 0.3700 0.3855 0.3500 0.3794 356,419 +0.01(+2.54%)
Nov 06, 2018 0.3400 0.3983 0.3400 0.3700 436,401 +0.02(+4.46%)
Nov 05, 2018 0.3800 0.3840 0.3400 0.3542 534,028 -0.02(-4.37%)
Nov 02, 2018 0.3676 0.3830 0.3600 0.3704 423,500 -0.00(-0.03%)
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.