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 (%)
Dec 31, 2019 5.577 5.630 5.420 5.429 4,500 -0.06(-1.11%)
Dec 30, 2019 5.736 5.736 5.482 5.489 1,679 -0.11(-1.97%)
Dec 27, 2019 5.480 5.700 5.480 5.600 3,100 -0.25(-4.27%)
Dec 26, 2019 5.470 5.870 5.470 5.850 1,052 +0.81(+15.96%)
Dec 24, 2019 5.042 5.045 5.042 5.045 3,000 -0.04(-0.69%)
Dec 23, 2019 5.270 5.270 4.955 5.080 17,844 +0.08(+1.60%)
Dec 20, 2019 5.403 5.403 5.000 5.000 2,000 -0.36(-6.75%)
Dec 19, 2019 5.785 5.792 5.351 5.362 6,938 -0.52(-8.81%)
Dec 18, 2019 5.920 5.960 5.721 5.880 7,767 -0.05(-0.89%)
Dec 17, 2019 5.810 5.999 5.770 5.933 6,724 +0.52(+9.62%)
Dec 16, 2019 4.773 5.897 4.749 5.412 14,811 +0.88(+19.47%)
Dec 13, 2019 4.333 4.530 4.333 4.530 3,100 +0.39(+9.47%)
Dec 12, 2019 3.950 4.138 3.926 4.138 11,314 -0.02(-0.48%)
Dec 11, 2019 4.443 4.455 4.158 4.158 917 -0.27(-6.14%)
Dec 10, 2019 4.720 4.720 4.161 4.430 9,111 -0.48(-9.81%)
Dec 09, 2019 4.890 4.984 4.702 4.912 5,315 +0.02(+0.45%)
Dec 06, 2019 4.670 4.890 4.610 4.890 5,600 +0.10(+2.06%)
Dec 05, 2019 4.650 4.800 4.650 4.791 886 +0.05(+1.16%)
Dec 04, 2019 4.737 4.737 4.737 158 +0.00(+0.00%)
Dec 03, 2019 4.540 4.750 4.540 4.737 1,570 +0.01(+0.14%)
Dec 02, 2019 4.650 4.730 4.550 4.730 24,478 -0.02(-0.42%)
Nov 29, 2019 4.810 4.810 4.750 532 -0.06(-1.25%)
Nov 27, 2019 4.839 5.093 4.770 4.810 3,200 -0.31(-6.00%)
Nov 26, 2019 5.000 5.165 5.000 5.117 1,683 -0.04(-0.83%)
Nov 25, 2019 5.187 5.200 5.095 5.160 1,585 +0.04(+0.75%)
Nov 22, 2019 5.088 5.121 5.088 5.121 500 +0.12(+2.43%)
Nov 21, 2019 5.000 5.000 4.594 5.000 2,637 +4.96(+12095.12%)
Oct 15, 2019 0.0410 0.0410 0.0410 0 -0.00(-2.15%)
Oct 14, 2019 0.0508 0.0508 0.0351 0.0419 472,326 -0.00(-3.46%)
Oct 11, 2019 0.0480 0.0480 0.0319 0.0434 1,824,200 -0.00(-2.69%)
Oct 10, 2019 0.0549 0.0580 0.0414 0.0446 888,287 -0.01(-18.91%)
Oct 09, 2019 0.0590 0.0607 0.0500 0.0550 131,556 -0.00(-4.01%)
Oct 08, 2019 0.0608 0.0608 0.0500 0.0573 273,526 -0.00(-4.50%)
Oct 07, 2019 0.0514 0.0621 0.0500 0.0600 115,937 +0.00(+2.92%)
Oct 04, 2019 0.0600 0.0630 0.0550 0.0583 427,000 -0.00(-2.83%)
Oct 03, 2019 0.0600 0.0620 0.0550 0.0600 516,256 -0.00(-0.33%)
Oct 02, 2019 0.0662 0.0670 0.0520 0.0602 282,880 +0.00(+0.33%)
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.