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 )

0.5500 -0.0200 (-3.51%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 1, 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 (%)
Apr 30, 2020 4.500 4.590 4.410 4.590 14,569 +0.09(+2.00%)
Apr 29, 2020 4.330 4.640 4.330 4.500 10,252 -0.09(-1.96%)
Apr 28, 2020 4.520 4.690 4.400 4.590 12,472 -0.10(-2.13%)
Apr 27, 2020 4.450 4.690 4.450 4.690 9,609 +0.09(+1.96%)
Apr 24, 2020 4.510 4.600 4.450 4.600 15,104 -0.01(-0.22%)
Apr 23, 2020 4.450 4.610 4.450 4.610 4,403 +0.07(+1.54%)
Apr 22, 2020 4.570 4.750 4.350 4.540 16,676 -0.01(-0.22%)
Apr 21, 2020 4.780 4.780 4.400 4.550 11,827 -0.33(-6.76%)
Apr 20, 2020 4.400 4.950 4.400 4.880 11,726 +0.38(+8.44%)
Apr 17, 2020 4.600 4.620 4.350 4.500 10,305 +0.10(+2.27%)
Apr 16, 2020 4.820 4.820 4.400 4.400 5,622 -0.20(-4.35%)
Apr 15, 2020 4.850 4.850 4.290 4.600 10,329 -0.15(-3.16%)
Apr 14, 2020 4.950 4.950 4.750 4.750 5,849 -0.14(-2.86%)
Apr 13, 2020 4.890 4.960 4.700 4.890 22,439 +0.11(+2.30%)
Apr 09, 2020 4.780 4.780 4.780 0 +0.05(+1.06%)
Apr 08, 2020 4.800 4.800 4.650 4.730 11,056 +0.09(+1.94%)
Apr 07, 2020 4.560 4.850 4.560 4.640 7,717 -0.06(-1.28%)
Apr 06, 2020 4.650 4.700 4.350 4.700 17,115 +0.33(+7.55%)
Apr 03, 2020 4.900 4.900 4.080 4.370 35,885 -0.75(-14.65%)
Apr 02, 2020 4.870 5.130 4.850 5.120 22,790 +0.12(+2.40%)
Apr 01, 2020 4.850 5.000 4.850 5.000 12,120 -0.28(-5.30%)
Mar 31, 2020 5.100 5.280 4.950 5.280 13,559 +0.38(+7.76%)
Mar 30, 2020 5.090 5.090 4.550 4.900 8,423 -0.40(-7.55%)
Mar 27, 2020 4.760 5.370 4.650 5.300 32,704 +0.49(+10.19%)
Mar 26, 2020 4.210 5.530 4.210 4.810 90,682 +0.66(+15.90%)
Mar 25, 2020 3.940 4.500 3.850 4.150 50,856 +0.29(+7.51%)
Mar 24, 2020 3.890 4.090 3.750 3.860 41,016 -0.02(-0.52%)
Mar 23, 2020 3.680 3.900 3.610 3.880 10,981 +0.10(+2.65%)
Mar 20, 2020 3.780 3.990 3.610 3.780 55,833 +0.17(+4.71%)
Mar 19, 2020 3.920 4.000 3.510 3.610 51,892 -0.27(-6.96%)
Mar 18, 2020 3.990 4.100 3.620 3.880 33,313 -0.12(-3.00%)
Mar 17, 2020 4.000 4.230 3.930 4.000 45,033 +0.00(+0.00%)
Mar 16, 2020 4.400 4.400 3.830 4.000 28,650 -0.57(-12.47%)
Mar 13, 2020 4.800 4.950 4.560 4.570 27,295 -0.16(-3.38%)
Mar 12, 2020 5.450 5.450 4.500 4.730 42,883 -0.78(-14.16%)
Mar 11, 2020 5.790 5.790 5.350 5.510 4,659 -0.30(-5.16%)
Mar 10, 2020 5.450 6.120 5.450 5.810 18,451 +0.09(+1.57%)
Mar 09, 2020 5.940 5.940 4.700 5.720 25,423 -0.43(-6.99%)
Mar 06, 2020 6.370 6.370 5.400 6.150 53,375 -0.18(-2.84%)
Mar 05, 2020 6.900 7.150 6.100 6.330 46,051 -0.53(-7.73%)
Mar 04, 2020 6.060 7.010 6.060 6.860 33,630 +0.86(+14.33%)
Mar 03, 2020 5.830 6.150 5.830 6.000 31,727 +0.30(+5.26%)
Mar 02, 2020 5.600 5.950 5.500 5.700 20,761 +0.30(+5.56%)
Feb 28, 2020 6.270 6.270 4.900 5.400 67,522 -0.94(-14.83%)
Feb 27, 2020 7.130 7.130 6.200 6.340 22,456 -0.73(-10.33%)
Feb 26, 2020 7.290 7.290 7.070 7.070 9,788 -0.06(-0.91%)
Feb 25, 2020 7.730 7.730 6.900 7.135 43,159 -0.61(-7.82%)
Feb 24, 2020 7.810 7.920 7.630 7.740 24,094 -0.09(-1.15%)
Feb 21, 2020 7.840 8.100 7.830 7.830 24,677 -0.09(-1.14%)
Feb 20, 2020 7.920 8.200 7.880 7.920 22,350 +0.08(+1.02%)
Feb 19, 2020 7.900 8.000 7.840 7.840 8,772 -0.10(-1.26%)
Feb 18, 2020 7.520 7.950 7.520 7.940 16,684 +0.32(+4.20%)
Feb 14, 2020 7.620 7.620 7.620 0 +0.33(+4.53%)
Feb 13, 2020 7.480 7.480 7.250 7.290 23,436 -0.25(-3.32%)
Feb 12, 2020 7.700 7.750 7.480 7.540 8,637 -0.24(-3.08%)
Feb 11, 2020 7.490 7.790 7.300 7.780 14,724 +0.26(+3.46%)
Feb 10, 2020 7.720 7.750 7.520 7.520 10,554 -0.28(-3.59%)
Feb 07, 2020 7.750 7.950 7.650 7.800 15,484 -0.08(-1.02%)
Feb 06, 2020 7.960 7.960 7.750 7.880 16,754 +0.08(+1.03%)
Feb 05, 2020 7.910 7.950 7.750 7.800 9,940 -0.20(-2.50%)
Feb 04, 2020 8.280 8.280 7.800 8.000 19,249 +0.10(+1.27%)
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.