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 (%)
Jun 28, 2019 0.1201 0.1310 0.1200 0.1250 164,600 +0.00(+2.46%)
Jun 27, 2019 0.1240 0.1310 0.1200 0.1220 303,205 +0.00(+1.67%)
Jun 26, 2019 0.1300 0.1309 0.1200 0.1200 172,904 -0.01(-7.34%)
Jun 25, 2019 0.1400 0.1400 0.1250 0.1295 540,848 -0.00(-0.38%)
Jun 24, 2019 0.1260 0.1375 0.1215 0.1300 610,116 +0.02(+19.27%)
Jun 21, 2019 0.1099 0.1100 0.1005 0.1090 179,500 -0.00(-0.91%)
Jun 20, 2019 0.1270 0.1270 0.1024 0.1100 1,073,807 -0.02(-14.00%)
Jun 19, 2019 0.1312 0.1312 0.1200 0.1279 330,012 +0.01(+4.49%)
Jun 18, 2019 0.1200 0.1340 0.1200 0.1224 282,243 -0.01(-5.85%)
Jun 17, 2019 0.1399 0.1400 0.1237 0.1300 254,144 -0.01(-5.25%)
Jun 14, 2019 0.1510 0.1510 0.1250 0.1372 468,600 -0.01(-7.80%)
Jun 13, 2019 0.1520 0.1520 0.1400 0.1488 151,954 -0.00(-2.11%)
Jun 12, 2019 0.1550 0.1560 0.1410 0.1520 347,009 +0.00(+1.33%)
Jun 11, 2019 0.1560 0.1560 0.1450 0.1500 412,749 -0.00(-0.66%)
Jun 10, 2019 0.1400 0.1550 0.1400 0.1510 1,425,306 +0.01(+7.86%)
Jun 07, 2019 0.1510 0.1510 0.1400 0.1400 67,200 +0.00(+0.00%)
Jun 06, 2019 0.1410 0.1561 0.1400 0.1400 56,323 -0.01(-6.67%)
Jun 05, 2019 0.1370 0.1540 0.1370 0.1500 59,120 +0.01(+5.78%)
Jun 04, 2019 0.1359 0.1470 0.1320 0.1418 301,758 +0.00(+3.05%)
Jun 03, 2019 0.1500 0.1501 0.1353 0.1376 226,108 -0.02(-10.07%)
May 31, 2019 0.1600 0.1600 0.1450 0.1530 171,000 -0.01(-4.32%)
May 30, 2019 0.1584 0.1640 0.1520 0.1599 83,096 +0.00(+0.95%)
May 29, 2019 0.1679 0.1679 0.1539 0.1584 225,566 -0.01(-4.58%)
May 28, 2019 0.1645 0.1688 0.1560 0.1660 297,356 +0.00(+0.91%)
May 24, 2019 0.1710 0.1760 0.1645 0.1645 280,100 -0.01(-3.91%)
May 23, 2019 0.1800 0.1800 0.1700 0.1712 164,137 -0.01(-4.57%)
May 22, 2019 0.1850 0.1850 0.1750 0.1794 25,310 +0.00(+2.05%)
May 21, 2019 0.1700 0.1839 0.1700 0.1758 85,947 +0.00(+1.15%)
May 20, 2019 0.1840 0.1930 0.1700 0.1738 229,676 -0.00(-1.25%)
May 17, 2019 0.1750 0.1840 0.1726 0.1760 55,600 -0.00(-2.17%)
May 16, 2019 0.1700 0.1840 0.1700 0.1799 131,477 +0.00(+1.07%)
May 15, 2019 0.1830 0.1840 0.1732 0.1780 115,737 -0.00(-1.11%)
May 14, 2019 0.1799 0.1867 0.1726 0.1800 109,662 +0.00(+1.98%)
May 13, 2019 0.1880 0.1880 0.1700 0.1765 135,389 -0.01(-4.75%)
May 10, 2019 0.1880 0.1920 0.1800 0.1853 101,300 -0.01(-2.98%)
May 09, 2019 0.1890 0.1921 0.1821 0.1910 97,200 +0.00(+1.06%)
May 08, 2019 0.1804 0.1933 0.1800 0.1890 83,960 +0.00(+0.75%)
May 07, 2019 0.1895 0.1920 0.1791 0.1876 39,227 +0.00(+0.32%)
May 06, 2019 0.1650 0.1880 0.1650 0.1870 348,037 +0.02(+8.72%)
May 03, 2019 0.1810 0.1880 0.1720 0.1720 250,200 -0.01(-5.49%)
May 02, 2019 0.1960 0.1960 0.1800 0.1820 281,009 -0.01(-4.21%)
May 01, 2019 0.2000 0.2000 0.1877 0.1900 112,795 +0.00(+1.06%)
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%)
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.