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 (%)
Apr 30, 2019 0.1913 0.2000 0.1879 0.1880 233,704 -0.01(-3.59%)
Apr 29, 2019 0.2060 0.2060 0.1860 0.1950 178,775 +0.01(+4.78%)
Apr 26, 2019 0.1887 0.1900 0.1789 0.1861 180,100 -0.00(-0.21%)
Apr 25, 2019 0.1950 0.1950 0.1765 0.1865 219,337 +0.00(+0.81%)
Apr 24, 2019 0.2111 0.2140 0.1800 0.1850 1,144,085 -0.03(-12.78%)
Apr 23, 2019 0.2110 0.2260 0.2040 0.2121 1,165,766 +0.00(+0.05%)
Apr 22, 2019 0.2070 0.2375 0.1980 0.2120 5,477,681 +0.04(+21.49%)
Apr 18, 2019 0.1662 0.1775 0.1640 0.1745 252,200 +0.01(+3.25%)
Apr 17, 2019 0.1670 0.1734 0.1640 0.1690 236,102 +0.00(+2.42%)
Apr 16, 2019 0.1711 0.1782 0.1650 0.1650 166,209 -0.01(-3.00%)
Apr 15, 2019 0.1816 0.1816 0.1650 0.1701 311,216 +0.00(+1.86%)
Apr 12, 2019 0.1640 0.1775 0.1640 0.1670 109,200 -0.00(-1.76%)
Apr 11, 2019 0.1755 0.1769 0.1650 0.1700 160,772 +0.00(+0.59%)
Apr 10, 2019 0.1600 0.1741 0.1600 0.1690 64,755 +0.00(+0.48%)
Apr 09, 2019 0.1720 0.1777 0.1640 0.1682 83,424 +0.00(+0.72%)
Apr 08, 2019 0.1781 0.1788 0.1640 0.1670 196,366 -0.00(-1.76%)
Apr 05, 2019 0.1714 0.1714 0.1613 0.1700 283,800 -0.00(-1.73%)
Apr 04, 2019 0.1624 0.1748 0.1624 0.1730 366,416 +0.00(+1.76%)
Apr 03, 2019 0.1749 0.1749 0.1620 0.1700 104,519 -0.00(-1.22%)
Apr 02, 2019 0.1776 0.1820 0.1620 0.1721 191,920 -0.00(-2.77%)
Apr 01, 2019 0.1640 0.1790 0.1640 0.1770 289,098 -0.00(-0.56%)
Mar 29, 2019 0.1630 0.1810 0.1600 0.1780 109,600 +0.00(+2.53%)
Mar 28, 2019 0.1625 0.1770 0.1620 0.1736 113,130 +0.01(+4.20%)
Mar 27, 2019 0.1802 0.1802 0.1640 0.1666 232,771 +0.00(+1.59%)
Mar 26, 2019 0.1661 0.1690 0.1625 0.1640 227,605 +0.00(+0.61%)
Mar 25, 2019 0.1760 0.1760 0.1600 0.1630 195,272 -0.01(-3.83%)
Mar 22, 2019 0.1770 0.1770 0.1620 0.1695 166,700 -0.00(-0.29%)
Mar 21, 2019 0.1719 0.1831 0.1700 0.1700 422,818 +0.00(+0.00%)
Mar 20, 2019 0.1740 0.1841 0.1650 0.1700 188,611 +0.00(+0.00%)
Mar 19, 2019 0.1680 0.1900 0.1600 0.1700 627,849 -0.01(-7.10%)
Mar 18, 2019 0.1860 0.2013 0.1800 0.1830 192,392 -0.01(-6.63%)
Mar 15, 2019 0.2040 0.2080 0.1873 0.1960 1,221,700 +0.01(+3.38%)
Mar 14, 2019 0.1595 0.1930 0.1500 0.1896 501,077 +0.04(+26.40%)
Mar 13, 2019 0.1548 0.1660 0.1450 0.1500 780,918 -0.02(-9.64%)
Mar 12, 2019 0.1860 0.1860 0.1600 0.1660 949,552 -0.02(-10.75%)
Mar 11, 2019 0.2007 0.2069 0.1700 0.1860 940,563 -0.01(-6.06%)
Mar 08, 2019 0.2110 0.2110 0.1945 0.1980 108,000 -0.00(-1.00%)
Mar 07, 2019 0.2000 0.2100 0.1950 0.2000 184,544 +0.00(+0.00%)
Mar 06, 2019 0.2110 0.2135 0.2000 0.2000 216,319 -0.01(-4.76%)
Mar 05, 2019 0.2160 0.2160 0.2000 0.2100 374,260 -0.00(-0.19%)
Mar 04, 2019 0.2085 0.2160 0.2000 0.2104 162,705 +0.00(+0.19%)
Mar 01, 2019 0.2200 0.2200 0.2100 0.2100 147,800 -0.00(-0.05%)
Feb 28, 2019 0.2174 0.2210 0.2100 0.2101 150,043 +0.00(+0.77%)
Feb 27, 2019 0.2085 0.2200 0.2065 0.2085 98,959 +0.00(+0.68%)
Feb 26, 2019 0.2186 0.2200 0.2069 0.2071 270,105 -0.00(-1.38%)
Feb 25, 2019 0.2178 0.2200 0.2026 0.2100 269,761 -0.00(-1.41%)
Feb 22, 2019 0.2207 0.2207 0.2055 0.2130 160,800 +0.00(+0.33%)
Feb 21, 2019 0.2175 0.2220 0.2075 0.2123 207,439 -0.01(-2.44%)
Feb 20, 2019 0.2260 0.2260 0.2100 0.2176 270,679 +0.00(+1.21%)
Feb 19, 2019 0.2155 0.2280 0.2090 0.2150 1,561,956 +0.00(+2.04%)
Feb 15, 2019 0.2017 0.2130 0.2000 0.2107 505,500 +0.01(+5.35%)
Feb 14, 2019 0.2080 0.2104 0.2000 0.2000 411,803 -0.01(-5.84%)
Feb 13, 2019 0.2240 0.2240 0.2100 0.2124 510,878 -0.00(-1.76%)
Feb 12, 2019 0.2200 0.2216 0.2100 0.2162 238,919 +0.00(+0.56%)
Feb 11, 2019 0.2210 0.2210 0.2050 0.2150 445,630 -0.01(-2.27%)
Feb 08, 2019 0.2250 0.2250 0.2100 0.2200 369,700 +0.00(+0.00%)
Feb 07, 2019 0.2300 0.2310 0.1997 0.2200 1,551,648 -0.04(-16.35%)
Feb 06, 2019 0.2690 0.2700 0.2450 0.2630 278,572 -0.00(-1.61%)
Feb 05, 2019 0.2778 0.2778 0.2540 0.2673 317,063 +0.00(+0.49%)
Feb 04, 2019 0.2413 0.2660 0.2400 0.2660 1,454,821 +0.02(+6.40%)
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.