Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fsd Pharma Inc Cl B (CSE: HUGE )

0.5200 +0.0100 (+1.96%)
Official Closing Price Updated: 3:59 PM EDT, May 3, 2024 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 (%)
Nov 30, 2018 0.3950 0.4300 0.3500 0.3950 28,982,000 +0.04(+11.27%)
Nov 29, 2018 0.3700 0.3750 0.3350 0.3550 15,520,939 +0.01(+1.43%)
Nov 28, 2018 0.2800 0.3700 0.2750 0.3500 24,285,748 +0.07(+25.00%)
Nov 27, 2018 0.2700 0.2800 0.2500 0.2800 27,164,806 -0.00(-1.75%)
Nov 26, 2018 0.3300 0.3350 0.2850 0.2850 10,713,937 -0.05(-13.64%)
Nov 23, 2018 0.3300 0.3500 0.3300 0.3300 4,326,200 -0.01(-4.35%)
Nov 22, 2018 0.3600 0.3600 0.3400 0.3450 3,975,884 -0.02(-4.17%)
Nov 21, 2018 0.3500 0.3650 0.3400 0.3600 11,107,303 +0.02(+4.35%)
Nov 20, 2018 0.3300 0.3700 0.3300 0.3450 15,928,023 -0.03(-6.76%)
Nov 19, 2018 0.4000 0.4050 0.3500 0.3700 17,611,484 -0.04(-8.64%)
Nov 16, 2018 0.4050 0.4250 0.4050 0.4050 3,583,300 -0.02(-5.81%)
Nov 15, 2018 0.4350 0.4400 0.4150 0.4300 8,768,952 -0.01(-1.15%)
Nov 14, 2018 0.4300 0.4400 0.4150 0.4350 9,562,779 -0.01(-2.25%)
Nov 13, 2018 0.4600 0.4900 0.4400 0.4450 19,208,648 +0.01(+1.60%)
Nov 12, 2018 0.4500 0.4500 0.4250 0.4380 3,828,280 -0.02(-3.74%)
Nov 09, 2018 0.4550 0.4750 0.4550 0.4550 4,264,200 -0.02(-5.21%)
Nov 08, 2018 0.4900 0.4950 0.4700 0.4800 8,468,993 -0.02(-4.00%)
Nov 07, 2018 0.4900 0.5000 0.4750 0.5000 9,265,615 +0.02(+3.09%)
Nov 06, 2018 0.4750 0.5200 0.4600 0.4850 13,112,711 +0.02(+3.19%)
Nov 05, 2018 0.4800 0.4800 0.4450 0.4700 14,006,866 -0.02(-4.08%)
Nov 02, 2018 0.4900 0.5000 0.4700 0.4900 6,169,300 +0.00(+0.00%)
Nov 01, 2018 0.5000 0.5200 0.4800 0.4900 13,460,525 -0.01(-1.01%)
Oct 31, 2018 0.4400 0.5000 0.4350 0.4950 18,682,608 +0.07(+16.47%)
Oct 30, 2018 0.4050 0.4700 0.3900 0.4250 33,694,024 -0.04(-8.60%)
Oct 29, 2018 0.5500 0.5600 0.4600 0.4650 23,314,506 -0.09(-15.45%)
Oct 26, 2018 0.5500 0.5700 0.5200 0.5500 6,130,800 +0.00(+0.00%)
Oct 25, 2018 0.5200 0.5700 0.4950 0.5500 16,532,664 +0.02(+3.77%)
Oct 24, 2018 0.6200 0.6200 0.5200 0.5300 19,786,020 -0.03(-5.36%)
Oct 23, 2018 0.4700 0.6000 0.3800 0.5600 69,698,632 +0.08(+16.67%)
Oct 22, 2018 0.5600 0.5700 0.4400 0.4800 10,906,123 -0.11(-18.64%)
Oct 19, 2018 0.5900 0.6200 0.5600 0.5900 13,382,900 +0.00(+0.00%)
Oct 18, 2018 0.6500 0.6600 0.5900 0.5900 11,079,800 -0.05(-7.81%)
Oct 17, 2018 0.6200 0.6600 0.6100 0.6400 12,263,192 -0.03(-4.48%)
Oct 16, 2018 0.7400 0.7400 0.6300 0.6700 18,150,360 -0.06(-8.22%)
Oct 15, 2018 0.7300 0.7300 0.7000 0.7300 14,371,670 +0.03(+4.29%)
Oct 12, 2018 0.7000 0.7000 0.6500 0.7000 12,249,700 +0.04(+6.06%)
Oct 11, 2018 0.6700 0.6800 0.6500 0.6600 11,830,891 -0.04(-5.71%)
Oct 10, 2018 0.7300 0.7400 0.6900 0.7000 10,733,800 -0.04(-5.41%)
Oct 09, 2018 0.7600 0.7800 0.7200 0.7400 24,109,656 +0.04(+5.71%)
Oct 05, 2018 0.7000 0.7000 0.7000 0 +0.09(+14.75%)
Oct 04, 2018 0.6300 0.6300 0.5900 0.6100 9,211,407 +0.00(+0.00%)
Oct 03, 2018 0.5500 0.6200 0.5500 0.6100 23,559,088 +0.00(+0.00%)
Oct 02, 2018 0.6500 0.6700 0.5900 0.6100 31,254,792 -0.07(-10.29%)
Oct 01, 2018 0.7300 0.7400 0.6800 0.6800 10,141,179 -0.03(-4.23%)
Sep 28, 2018 0.7100 0.7100 0.6800 0.7100 10,992,900 +0.00(+0.00%)
Sep 27, 2018 0.7500 0.7700 0.7000 0.7100 15,154,317 +0.00(+0.00%)
Sep 26, 2018 0.6900 0.7200 0.6600 0.7100 22,680,616 -0.01(-1.39%)
Sep 25, 2018 0.7500 0.7900 0.6600 0.7200 38,845,392 -0.08(-10.00%)
Sep 24, 2018 0.8600 0.8800 0.8000 0.8000 24,937,996 -0.09(-10.11%)
Sep 21, 2018 0.8900 0.9000 0.8150 0.8900 39,693,500 -0.01(-1.11%)
Sep 20, 2018 0.8400 0.9400 0.7700 0.9000 53,297,088 +0.14(+18.42%)
Sep 19, 2018 0.7400 0.7800 0.7300 0.7600 25,557,872 +0.04(+5.56%)
Sep 18, 2018 0.6900 0.7300 0.6800 0.7200 24,256,632 +0.05(+7.46%)
Sep 17, 2018 0.6500 0.6850 0.6200 0.6700 27,424,008 +0.07(+11.67%)
Sep 14, 2018 0.6000 0.6100 0.4700 0.6000 42,591,900 +0.03(+5.26%)
Sep 13, 2018 0.6100 0.6200 0.5300 0.5700 34,473,068 -0.05(-8.06%)
Sep 12, 2018 0.6200 0.6400 0.5300 0.6200 54,077,912 -0.05(-7.46%)
Sep 11, 2018 0.8800 0.8800 0.5100 0.6700 143,494,720 -0.07(-9.46%)
Sep 10, 2018 0.6000 0.7500 0.5600 0.7400 117,177,272 +0.24(+48.00%)
Sep 07, 2018 0.5000 0.5500 0.3950 0.5000 90,422,000 +0.12(+31.58%)
Sep 06, 2018 0.3200 0.3900 0.3050 0.3800 39,265,848 +0.05(+16.92%)
Sep 05, 2018 0.3300 0.3400 0.2800 0.3250 46,022,160 -0.02(-4.41%)
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.