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 (%)
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%)
Feb 01, 2019 0.2695 0.2719 0.2500 0.2500 337,000 -0.02(-6.19%)
Jan 31, 2019 0.2500 0.2830 0.2455 0.2665 766,265 +0.02(+9.00%)
Jan 30, 2019 0.2410 0.2500 0.2210 0.2445 287,691 +0.01(+4.04%)
Jan 29, 2019 0.2417 0.2420 0.2240 0.2350 142,640 +0.00(+0.00%)
Jan 28, 2019 0.2197 0.2350 0.2110 0.2350 963,712 +0.01(+4.96%)
Jan 25, 2019 0.2090 0.2290 0.2090 0.2239 313,100 +0.01(+6.16%)
Jan 24, 2019 0.2409 0.2409 0.2100 0.2109 164,308 -0.02(-6.68%)
Jan 23, 2019 0.2303 0.2482 0.2260 0.2260 153,184 -0.01(-5.83%)
Jan 22, 2019 0.2448 0.2460 0.2230 0.2400 226,069 -0.00(-1.88%)
Jan 18, 2019 0.2453 0.2580 0.2400 0.2446 212,400 +0.00(+1.92%)
Jan 17, 2019 0.2470 0.2470 0.2300 0.2400 386,993 -0.02(-6.58%)
Jan 16, 2019 0.2502 0.2579 0.2370 0.2569 354,555 -0.00(-1.19%)
Jan 15, 2019 0.2667 0.2768 0.2540 0.2600 644,808 -0.02(-5.66%)
Jan 14, 2019 0.2850 0.3030 0.2700 0.2756 422,687 -0.01(-2.96%)
Jan 11, 2019 0.3170 0.3210 0.2666 0.2840 948,100 -0.04(-11.25%)
Jan 10, 2019 0.3400 0.3416 0.3120 0.3200 843,039 +0.01(+2.79%)
Jan 09, 2019 0.2650 0.3199 0.2650 0.3113 756,244 +0.05(+17.47%)
Jan 08, 2019 0.2411 0.2728 0.2411 0.2650 498,266 +0.04(+15.22%)
Jan 07, 2019 0.2246 0.2390 0.2150 0.2300 182,080 +0.02(+7.03%)
Jan 04, 2019 0.2150 0.2158 0.2100 0.2149 320,900 -0.00(-0.05%)
Jan 03, 2019 0.2248 0.2310 0.2100 0.2150 188,145 -0.01(-5.83%)
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.