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 (%)
Oct 31, 2018 0.3505 0.3800 0.3330 0.3700 714,476 +0.04(+13.29%)
Oct 30, 2018 0.3045 0.3619 0.3000 0.3266 948,116 -0.03(-8.64%)
Oct 29, 2018 0.4218 0.4312 0.3500 0.3575 967,905 -0.07(-15.58%)
Oct 26, 2018 0.4170 0.4350 0.3990 0.4235 486,100 +0.01(+2.64%)
Oct 25, 2018 0.4110 0.4362 0.3767 0.4126 635,441 -0.01(-1.43%)
Oct 24, 2018 0.4890 0.4890 0.3940 0.4186 1,048,761 -0.01(-1.58%)
Oct 23, 2018 0.3521 0.4514 0.2800 0.4253 3,158,894 +0.06(+16.08%)
Oct 22, 2018 0.4388 0.4406 0.3428 0.3664 417,699 -0.09(-19.60%)
Oct 19, 2018 0.4380 0.4740 0.4266 0.4557 809,100 +0.01(+1.27%)
Oct 18, 2018 0.5109 0.5140 0.4500 0.4500 630,856 -0.05(-10.00%)
Oct 17, 2018 0.4891 0.5086 0.4651 0.5000 775,214 -0.01(-2.53%)
Oct 16, 2018 0.5890 0.5890 0.4900 0.5130 914,492 -0.05(-8.39%)
Oct 15, 2018 0.5780 0.5793 0.5400 0.5600 1,181,240 +0.02(+3.72%)
Oct 12, 2018 0.5000 0.5399 0.5000 0.5399 371,200 +0.04(+7.98%)
Oct 11, 2018 0.5174 0.5400 0.5000 0.5000 474,172 -0.05(-9.01%)
Oct 10, 2018 0.5800 0.5800 0.5314 0.5495 414,915 -0.03(-4.43%)
Oct 09, 2018 0.5750 0.6010 0.5600 0.5750 1,051,487 -0.02(-2.54%)
Oct 08, 2018 0.5980 0.5980 0.5500 0.5900 1,336,926 +0.05(+10.28%)
Oct 05, 2018 0.5009 0.5400 0.4726 0.5350 713,000 +0.06(+13.32%)
Oct 04, 2018 0.4950 0.4950 0.4560 0.4721 423,605 -0.01(-1.38%)
Oct 03, 2018 0.4340 0.4800 0.4322 0.4787 702,810 -0.00(-0.06%)
Oct 02, 2018 0.5529 0.5529 0.4600 0.4790 1,657,696 -0.06(-11.13%)
Oct 01, 2018 0.5530 0.5800 0.5300 0.5390 910,266 -0.02(-2.88%)
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%)
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.