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 (%)
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%)
Nov 01, 2018 0.3640 0.4030 0.3640 0.3705 376,649 +0.00(+0.14%)
Oct 31, 2018 0.3505 0.3800 0.3330 0.3700 714,476 +0.04(+13.29%)
Oct 30, 2018 0.3045 0.3619 0.3000 0.3266 948,116 -0.03(-8.64%)
Oct 29, 2018 0.4218 0.4312 0.3500 0.3575 967,905 -0.07(-15.58%)
Oct 26, 2018 0.4170 0.4350 0.3990 0.4235 486,100 +0.01(+2.64%)
Oct 25, 2018 0.4110 0.4362 0.3767 0.4126 635,441 -0.01(-1.43%)
Oct 24, 2018 0.4890 0.4890 0.3940 0.4186 1,048,761 -0.01(-1.58%)
Oct 23, 2018 0.3521 0.4514 0.2800 0.4253 3,158,894 +0.06(+16.08%)
Oct 22, 2018 0.4388 0.4406 0.3428 0.3664 417,699 -0.09(-19.60%)
Oct 19, 2018 0.4380 0.4740 0.4266 0.4557 809,100 +0.01(+1.27%)
Oct 18, 2018 0.5109 0.5140 0.4500 0.4500 630,856 -0.05(-10.00%)
Oct 17, 2018 0.4891 0.5086 0.4651 0.5000 775,214 -0.01(-2.53%)
Oct 16, 2018 0.5890 0.5890 0.4900 0.5130 914,492 -0.05(-8.39%)
Oct 15, 2018 0.5780 0.5793 0.5400 0.5600 1,181,240 +0.02(+3.72%)
Oct 12, 2018 0.5000 0.5399 0.5000 0.5399 371,200 +0.04(+7.98%)
Oct 11, 2018 0.5174 0.5400 0.5000 0.5000 474,172 -0.05(-9.01%)
Oct 10, 2018 0.5800 0.5800 0.5314 0.5495 414,915 -0.03(-4.43%)
Oct 09, 2018 0.5750 0.6010 0.5600 0.5750 1,051,487 -0.02(-2.54%)
Oct 08, 2018 0.5980 0.5980 0.5500 0.5900 1,336,926 +0.05(+10.28%)
Oct 05, 2018 0.5009 0.5400 0.4726 0.5350 713,000 +0.06(+13.32%)
Oct 04, 2018 0.4950 0.4950 0.4560 0.4721 423,605 -0.01(-1.38%)
Oct 03, 2018 0.4340 0.4800 0.4322 0.4787 702,810 -0.00(-0.06%)
Oct 02, 2018 0.5529 0.5529 0.4600 0.4790 1,657,696 -0.06(-11.13%)
Oct 01, 2018 0.5530 0.5800 0.5300 0.5390 910,266 -0.02(-2.88%)
Sep 28, 2018 0.5230 0.5550 0.5160 0.5550 686,800 +0.01(+1.02%)
Sep 27, 2018 0.5910 0.5910 0.5320 0.5494 685,302 +0.01(+1.18%)
Sep 26, 2018 0.5450 0.5600 0.5060 0.5430 794,872 -0.02(-3.12%)
Sep 25, 2018 0.5620 0.6004 0.5170 0.5605 1,771,793 -0.07(-11.03%)
Sep 24, 2018 0.6850 0.7010 0.6120 0.6300 1,393,303 -0.06(-9.35%)
Sep 21, 2018 0.7700 0.7700 0.6200 0.6950 1,630,900 +0.01(+0.72%)
Sep 20, 2018 0.6690 0.7500 0.6000 0.6900 2,236,016 +0.10(+16.95%)
Sep 19, 2018 0.5691 0.6400 0.5673 0.5900 1,202,348 +0.05(+8.90%)
Sep 18, 2018 0.5328 0.6090 0.5291 0.5418 593,442 +0.02(+4.19%)
Sep 17, 2018 0.5014 0.5300 0.4750 0.5200 1,140,848 +0.05(+10.64%)
Sep 14, 2018 0.3745 0.4700 0.3500 0.4700 1,322,900 +0.03(+6.82%)
Sep 13, 2018 0.4715 0.4900 0.4000 0.4400 1,277,739 -0.04(-8.33%)
Sep 12, 2018 0.4765 0.5100 0.4000 0.4800 3,148,852 -0.05(-9.43%)
Sep 11, 2018 0.6668 0.7650 0.3821 0.5300 5,696,839 -0.05(-8.62%)
Sep 10, 2018 0.4542 0.8750 0.4300 0.5800 4,100,314 +0.20(+52.63%)
Sep 07, 2018 0.3060 0.4300 0.3000 0.3800 4,817,700 +0.08(+27.52%)
Sep 06, 2018 0.2446 0.3000 0.2375 0.2980 989,190 +0.05(+19.20%)
Sep 05, 2018 0.2525 0.3600 0.2181 0.2500 1,887,143 -0.01(-3.25%)
Sep 04, 2018 0.2241 0.2822 0.2170 0.2584 2,607,448 +0.06(+32.44%)
Aug 31, 2018 0.1951 0.1951 0.1951 0 +0.04(+22.01%)
Aug 30, 2018 0.1599 0.1750 0.1500 0.1599 783,432 +0.00(+3.16%)
Aug 29, 2018 0.1565 0.1800 0.1450 0.1550 407,208 +0.01(+10.71%)
Aug 28, 2018 0.2075 0.2075 0.1400 0.1400 519,251 -0.01(-5.72%)
Aug 27, 2018 0.1377 0.1850 0.1300 0.1485 519,444 +0.02(+12.50%)
Aug 24, 2018 0.1320 0.1407 0.1320 0.1320 565,200 +0.00(+1.62%)
Aug 23, 2018 0.1283 0.1320 0.1250 0.1299 455,051 +0.00(+3.84%)
Aug 22, 2018 0.1200 0.1290 0.1200 0.1251 208,008 +0.01(+4.25%)
Aug 21, 2018 0.1200 0.1200 0.1000 0.1200 60,117 +0.01(+9.09%)
Aug 20, 2018 0.1200 0.1200 0.1000 0.1100 184,114 +0.01(+10.00%)
Aug 17, 2018 0.1063 0.1100 0.1000 0.1000 129,700 -0.01(-7.66%)
Aug 16, 2018 0.1114 0.1200 0.0900 0.1083 47,163 -0.00(-1.55%)
Aug 15, 2018 0.1000 0.1100 0.1000 0.1100 64,987 +0.01(+9.34%)
Aug 14, 2018 0.0935 0.1040 0.0935 0.1006 28,471 +0.00(+0.50%)
Aug 13, 2018 0.1047 0.1085 0.0870 0.1001 79,330 -0.00(-3.75%)
Aug 10, 2018 0.0943 0.1061 0.0910 0.1040 31,900 -0.00(-0.95%)
Aug 09, 2018 0.1011 0.1092 0.0900 0.1050 630,568 +0.00(+3.86%)
Aug 08, 2018 0.1100 0.1100 0.0900 0.1011 131,530 -0.01(-4.98%)
Aug 07, 2018 0.1193 0.1210 0.1064 0.1064 110,298 -0.02(-17.52%)
Aug 06, 2018 0.1320 0.1320 0.0900 0.1290 34,431 +0.01(+10.26%)
Aug 03, 2018 0.1156 0.1175 0.1136 0.1170 24,700 +0.01(+6.36%)
Aug 02, 2018 0.1063 0.1170 0.1024 0.1100 69,980 +0.00(+3.77%)
Aug 01, 2018 0.1220 0.1319 0.1044 0.1060 186,995 -0.02(-13.89%)
Jul 31, 2018 0.1277 0.1280 0.1220 0.1231 70,766 -0.00(-1.83%)
Jul 30, 2018 0.1500 0.1500 0.1159 0.1254 153,394 +0.00(+0.24%)
Jul 27, 2018 0.1282 0.1282 0.1137 0.1251 38,000 +0.00(+0.08%)
Jul 26, 2018 0.1230 0.1350 0.1000 0.1250 431,848 +0.00(+0.00%)
Jul 25, 2018 0.1290 0.1350 0.1200 0.1250 495,994 -0.00(-3.03%)
Jul 24, 2018 0.1293 0.1304 0.1250 0.1289 74,535 -0.00(-1.60%)
Jul 23, 2018 0.1274 0.1320 0.1150 0.1310 380,729 -0.00(-0.32%)
Jul 20, 2018 0.1275 0.1314 0.1000 0.1314 126,491 +0.01(+4.05%)
Jul 19, 2018 0.1295 0.1341 0.1263 0.1263 124,221 -0.00(-2.70%)
Jul 18, 2018 0.1342 0.1700 0.1200 0.1298 78,025 -0.00(-0.15%)
Jul 17, 2018 0.1348 0.1500 0.1280 0.1300 3,087,689 -0.00(-1.52%)
Jul 16, 2018 0.1389 0.1390 0.1200 0.1320 939,349 -0.00(-1.64%)
Jul 13, 2018 0.1379 0.1379 0.1308 0.1342 380,934 -0.00(-0.52%)
Jul 12, 2018 0.1300 0.1500 0.1200 0.1349 234,596 +0.00(+3.77%)
Jul 11, 2018 0.1389 0.1429 0.1300 0.1300 186,445 -0.01(-7.60%)
Jul 10, 2018 0.1428 0.1430 0.1350 0.1407 168,376 +0.01(+4.22%)
Jul 09, 2018 0.1358 0.1700 0.1326 0.1350 1,162,700 -0.00(-3.07%)
Jul 06, 2018 0.1353 0.2400 0.1278 0.1393 394,730 +0.00(+3.02%)
Jul 05, 2018 0.1352 0.1380 0.1300 0.1352 249,137 -0.00(-0.59%)
Jul 03, 2018 0.1360 0.1360 0.1360 0 -0.01(-9.33%)
Jul 02, 2018 0.2075 0.2400 0.1200 0.1500 499,584 +0.02(+15.92%)
Jun 29, 2018 0.1242 0.1318 0.1242 0.1294 111,539 +0.00(+2.37%)
Jun 28, 2018 0.1245 0.1300 0.1222 0.1264 178,728 +0.00(+1.53%)
Jun 27, 2018 0.1365 0.1365 0.1100 0.1245 352,675 -0.02(-11.07%)
Jun 26, 2018 0.1449 0.1846 0.1310 0.1400 626,963 -0.01(-5.79%)
Jun 25, 2018 0.1487 0.1600 0.1449 0.1486 1,373,020 +0.02(+11.73%)
Jun 22, 2018 0.1408 0.1521 0.1300 0.1330 1,020,748 -0.01(-5.00%)
Jun 21, 2018 0.1259 0.1447 0.1200 0.1400 787,507 +0.02(+19.66%)
Jun 20, 2018 0.1074 0.1186 0.1072 0.1170 564,182 +0.02(+15.68%)
Jun 19, 2018 0.1009 0.1200 0.0954 0.1011 426,165 +0.02(+26.42%)
Jun 18, 2018 0.0728 0.0853 0.0700 0.0800 37,083 +0.01(+8.25%)
Jun 14, 2018 0.0739 0.0739 0.0739 0 -0.00(-2.25%)
Jun 13, 2018 0.0721 0.0781 0.0677 0.0756 105,421 +0.00(+1.89%)
Jun 12, 2018 0.0737 0.0742 0.0680 0.0742 167,500 -0.01(-11.03%)
Jun 11, 2018 0.0858 0.0877 0.0834 0.0834 16,500 -0.00(-3.25%)
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.