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 28, 2018 0.5230 0.5550 0.5160 0.5550 686,800 +0.01(+1.02%)
Sep 27, 2018 0.5910 0.5910 0.5320 0.5494 685,302 +0.01(+1.18%)
Sep 26, 2018 0.5450 0.5600 0.5060 0.5430 794,872 -0.02(-3.12%)
Sep 25, 2018 0.5620 0.6004 0.5170 0.5605 1,771,793 -0.07(-11.03%)
Sep 24, 2018 0.6850 0.7010 0.6120 0.6300 1,393,303 -0.06(-9.35%)
Sep 21, 2018 0.7700 0.7700 0.6200 0.6950 1,630,900 +0.01(+0.72%)
Sep 20, 2018 0.6690 0.7500 0.6000 0.6900 2,236,016 +0.10(+16.95%)
Sep 19, 2018 0.5691 0.6400 0.5673 0.5900 1,202,348 +0.05(+8.90%)
Sep 18, 2018 0.5328 0.6090 0.5291 0.5418 593,442 +0.02(+4.19%)
Sep 17, 2018 0.5014 0.5300 0.4750 0.5200 1,140,848 +0.05(+10.64%)
Sep 14, 2018 0.3745 0.4700 0.3500 0.4700 1,322,900 +0.03(+6.82%)
Sep 13, 2018 0.4715 0.4900 0.4000 0.4400 1,277,739 -0.04(-8.33%)
Sep 12, 2018 0.4765 0.5100 0.4000 0.4800 3,148,852 -0.05(-9.43%)
Sep 11, 2018 0.6668 0.7650 0.3821 0.5300 5,696,839 -0.05(-8.62%)
Sep 10, 2018 0.4542 0.8750 0.4300 0.5800 4,100,314 +0.20(+52.63%)
Sep 07, 2018 0.3060 0.4300 0.3000 0.3800 4,817,700 +0.08(+27.52%)
Sep 06, 2018 0.2446 0.3000 0.2375 0.2980 989,190 +0.05(+19.20%)
Sep 05, 2018 0.2525 0.3600 0.2181 0.2500 1,887,143 -0.01(-3.25%)
Sep 04, 2018 0.2241 0.2822 0.2170 0.2584 2,607,448 +0.06(+32.44%)
Aug 31, 2018 0.1951 0.1951 0.1951 0 +0.04(+22.01%)
Aug 30, 2018 0.1599 0.1750 0.1500 0.1599 783,432 +0.00(+3.16%)
Aug 29, 2018 0.1565 0.1800 0.1450 0.1550 407,208 +0.01(+10.71%)
Aug 28, 2018 0.2075 0.2075 0.1400 0.1400 519,251 -0.01(-5.72%)
Aug 27, 2018 0.1377 0.1850 0.1300 0.1485 519,444 +0.02(+12.50%)
Aug 24, 2018 0.1320 0.1407 0.1320 0.1320 565,200 +0.00(+1.62%)
Aug 23, 2018 0.1283 0.1320 0.1250 0.1299 455,051 +0.00(+3.84%)
Aug 22, 2018 0.1200 0.1290 0.1200 0.1251 208,008 +0.01(+4.25%)
Aug 21, 2018 0.1200 0.1200 0.1000 0.1200 60,117 +0.01(+9.09%)
Aug 20, 2018 0.1200 0.1200 0.1000 0.1100 184,114 +0.01(+10.00%)
Aug 17, 2018 0.1063 0.1100 0.1000 0.1000 129,700 -0.01(-7.66%)
Aug 16, 2018 0.1114 0.1200 0.0900 0.1083 47,163 -0.00(-1.55%)
Aug 15, 2018 0.1000 0.1100 0.1000 0.1100 64,987 +0.01(+9.34%)
Aug 14, 2018 0.0935 0.1040 0.0935 0.1006 28,471 +0.00(+0.50%)
Aug 13, 2018 0.1047 0.1085 0.0870 0.1001 79,330 -0.00(-3.75%)
Aug 10, 2018 0.0943 0.1061 0.0910 0.1040 31,900 -0.00(-0.95%)
Aug 09, 2018 0.1011 0.1092 0.0900 0.1050 630,568 +0.00(+3.86%)
Aug 08, 2018 0.1100 0.1100 0.0900 0.1011 131,530 -0.01(-4.98%)
Aug 07, 2018 0.1193 0.1210 0.1064 0.1064 110,298 -0.02(-17.52%)
Aug 06, 2018 0.1320 0.1320 0.0900 0.1290 34,431 +0.01(+10.26%)
Aug 03, 2018 0.1156 0.1175 0.1136 0.1170 24,700 +0.01(+6.36%)
Aug 02, 2018 0.1063 0.1170 0.1024 0.1100 69,980 +0.00(+3.77%)
Aug 01, 2018 0.1220 0.1319 0.1044 0.1060 186,995 -0.02(-13.89%)
Jul 31, 2018 0.1277 0.1280 0.1220 0.1231 70,766 -0.00(-1.83%)
Jul 30, 2018 0.1500 0.1500 0.1159 0.1254 153,394 +0.00(+0.24%)
Jul 27, 2018 0.1282 0.1282 0.1137 0.1251 38,000 +0.00(+0.08%)
Jul 26, 2018 0.1230 0.1350 0.1000 0.1250 431,848 +0.00(+0.00%)
Jul 25, 2018 0.1290 0.1350 0.1200 0.1250 495,994 -0.00(-3.03%)
Jul 24, 2018 0.1293 0.1304 0.1250 0.1289 74,535 -0.00(-1.60%)
Jul 23, 2018 0.1274 0.1320 0.1150 0.1310 380,729 -0.00(-0.32%)
Jul 20, 2018 0.1275 0.1314 0.1000 0.1314 126,491 +0.01(+4.05%)
Jul 19, 2018 0.1295 0.1341 0.1263 0.1263 124,221 -0.00(-2.70%)
Jul 18, 2018 0.1342 0.1700 0.1200 0.1298 78,025 -0.00(-0.15%)
Jul 17, 2018 0.1348 0.1500 0.1280 0.1300 3,087,689 -0.00(-1.52%)
Jul 16, 2018 0.1389 0.1390 0.1200 0.1320 939,349 -0.00(-1.64%)
Jul 13, 2018 0.1379 0.1379 0.1308 0.1342 380,934 -0.00(-0.52%)
Jul 12, 2018 0.1300 0.1500 0.1200 0.1349 234,596 +0.00(+3.77%)
Jul 11, 2018 0.1389 0.1429 0.1300 0.1300 186,445 -0.01(-7.60%)
Jul 10, 2018 0.1428 0.1430 0.1350 0.1407 168,376 +0.01(+4.22%)
Jul 09, 2018 0.1358 0.1700 0.1326 0.1350 1,162,700 -0.00(-3.07%)
Jul 06, 2018 0.1353 0.2400 0.1278 0.1393 394,730 +0.00(+3.02%)
Jul 05, 2018 0.1352 0.1380 0.1300 0.1352 249,137 -0.00(-0.59%)
Jul 03, 2018 0.1360 0.1360 0.1360 0 -0.01(-9.33%)
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.