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 (%)
Sep 30, 2019 0.0650 0.0750 0.0635 0.0690 65,063 -0.00(-1.43%)
Sep 27, 2019 0.0750 0.0770 0.0668 0.0700 128,800 -0.00(-6.42%)
Sep 26, 2019 0.0708 0.0750 0.0690 0.0748 35,747 +0.00(+1.63%)
Sep 25, 2019 0.0750 0.0750 0.0680 0.0736 145,450 -0.00(-4.42%)
Sep 24, 2019 0.0693 0.0772 0.0635 0.0770 69,701 +0.00(+0.13%)
Sep 23, 2019 0.0735 0.0769 0.0700 0.0769 64,881 -0.00(-0.52%)
Sep 20, 2019 0.0753 0.0782 0.0714 0.0773 54,500 +0.00(+5.89%)
Sep 19, 2019 0.0790 0.0790 0.0730 0.0730 189,603 -0.00(-6.29%)
Sep 18, 2019 0.0810 0.0810 0.0730 0.0779 26,452 +0.00(+0.52%)
Sep 17, 2019 0.0730 0.0810 0.0730 0.0775 81,506 -0.00(-3.49%)
Sep 16, 2019 0.0800 0.0810 0.0730 0.0803 30,075 +0.00(+0.00%)
Sep 13, 2019 0.0700 0.0810 0.0700 0.0803 98,400 +0.01(+8.51%)
Sep 12, 2019 0.0650 0.0790 0.0650 0.0740 223,477 -0.01(-8.42%)
Sep 11, 2019 0.0759 0.0808 0.0750 0.0808 100,331 +0.00(+0.25%)
Sep 10, 2019 0.0809 0.0842 0.0747 0.0806 163,374 -0.00(-4.05%)
Sep 09, 2019 0.0818 0.0870 0.0730 0.0840 39,427 +0.00(+2.94%)
Sep 06, 2019 0.0750 0.0850 0.0750 0.0816 254,400 +0.00(+1.62%)
Sep 05, 2019 0.0807 0.0830 0.0703 0.0803 135,167 -0.00(-3.37%)
Sep 04, 2019 0.0750 0.0840 0.0700 0.0831 303,117 +0.01(+10.80%)
Sep 03, 2019 0.0745 0.0804 0.0705 0.0750 152,635 -0.00(-2.98%)
Aug 30, 2019 0.0860 0.0860 0.0765 0.0773 101,600 -0.01(-6.53%)
Aug 29, 2019 0.0680 0.0827 0.0680 0.0827 345,159 +0.01(+14.70%)
Aug 28, 2019 0.0780 0.0796 0.0703 0.0721 554,803 -0.00(-3.99%)
Aug 27, 2019 0.0860 0.0860 0.0680 0.0751 405,871 -0.01(-12.57%)
Aug 26, 2019 0.0774 0.0871 0.0774 0.0859 125,128 +0.00(+0.00%)
Aug 23, 2019 0.0900 0.0900 0.0792 0.0859 146,400 +0.00(+1.54%)
Aug 22, 2019 0.0900 0.0900 0.0760 0.0846 391,039 -0.00(-2.76%)
Aug 21, 2019 0.0783 0.0900 0.0750 0.0870 260,258 +0.01(+16.00%)
Aug 20, 2019 0.0820 0.0820 0.0743 0.0750 111,359 -0.01(-10.50%)
Aug 19, 2019 0.0855 0.0900 0.0745 0.0838 418,644 -0.01(-6.89%)
Aug 16, 2019 0.0810 0.0900 0.0810 0.0900 42,100 +0.01(+7.14%)
Aug 15, 2019 0.0900 0.0906 0.0815 0.0840 94,054 -0.01(-6.77%)
Aug 14, 2019 0.0850 0.1595 0.0850 0.0901 251,515 -0.00(-1.53%)
Aug 13, 2019 0.0916 0.0954 0.0850 0.0915 153,946 +0.00(+0.11%)
Aug 12, 2019 0.0892 0.0940 0.0870 0.0914 56,805 -0.00(-3.18%)
Aug 09, 2019 0.0923 0.0960 0.0867 0.0944 34,500 -0.00(-1.67%)
Aug 08, 2019 0.0940 0.0960 0.0864 0.0960 188,433 +0.00(+2.02%)
Aug 07, 2019 0.0921 0.0990 0.0890 0.0941 193,551 -0.00(-0.42%)
Aug 06, 2019 0.0947 0.0980 0.0890 0.0945 177,185 -0.01(-5.50%)
Aug 05, 2019 0.1000 0.1060 0.0824 0.1000 651,887 +0.01(+11.11%)
Aug 02, 2019 0.0883 0.0930 0.0857 0.0900 263,200 +0.00(+1.81%)
Aug 01, 2019 0.0877 0.0956 0.0877 0.0884 140,398 -0.00(-1.23%)
Jul 31, 2019 0.0898 0.0934 0.0800 0.0895 258,731 -0.00(-0.78%)
Jul 30, 2019 0.0930 0.0980 0.0850 0.0902 272,697 -0.01(-9.80%)
Jul 29, 2019 0.0974 0.1000 0.0920 0.1000 338,381 +0.01(+5.26%)
Jul 26, 2019 0.1000 0.1020 0.0925 0.0950 308,600 -0.01(-6.03%)
Jul 25, 2019 0.1040 0.1040 0.0960 0.1011 267,517 -0.00(-3.35%)
Jul 24, 2019 0.0982 0.1066 0.0970 0.1046 244,498 -0.00(-1.23%)
Jul 23, 2019 0.0955 0.1060 0.0955 0.1059 186,543 -0.00(-1.85%)
Jul 22, 2019 0.1063 0.1110 0.0989 0.1079 623,571 +0.00(+2.76%)
Jul 19, 2019 0.1070 0.1090 0.0960 0.1050 307,800 -0.00(-0.94%)
Jul 18, 2019 0.1080 0.1080 0.1010 0.1060 216,441 -0.00(-0.75%)
Jul 17, 2019 0.1062 0.1069 0.1010 0.1068 298,300 +0.00(+2.40%)
Jul 16, 2019 0.1036 0.1070 0.1036 0.1043 38,407 -0.00(-0.19%)
Jul 15, 2019 0.1070 0.1110 0.0960 0.1045 358,292 -0.01(-5.00%)
Jul 12, 2019 0.1100 0.1140 0.1011 0.1100 311,700 +0.01(+4.76%)
Jul 11, 2019 0.1030 0.1153 0.1030 0.1050 136,567 -0.01(-6.67%)
Jul 10, 2019 0.1100 0.1160 0.1093 0.1125 248,133 -0.00(-0.97%)
Jul 09, 2019 0.1144 0.1200 0.1115 0.1136 429,049 -0.00(-1.13%)
Jul 08, 2019 0.1270 0.1270 0.1115 0.1149 387,169 -0.01(-8.01%)
Jul 05, 2019 0.1300 0.1300 0.1153 0.1249 236,300 +0.00(+0.73%)
Jul 03, 2019 0.1225 0.1280 0.1225 0.1240 150,600 +0.00(+0.16%)
Jul 02, 2019 0.1285 0.1340 0.1200 0.1238 342,030 -0.01(-4.77%)
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.