Skip to main content

Fsd Pharma Inc Cl B (CSE: HUGE )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 27, 2019 0.1650 0.1650 0.1600 0.1650 656,424 +0.00(+0.00%)
Jun 26, 2019 0.1600 0.1650 0.1550 0.1650 1,647,125 -0.01(-2.94%)
Jun 25, 2019 0.1800 0.1800 0.1600 0.1700 4,678,111 +0.00(+0.00%)
Jun 24, 2019 0.1650 0.1850 0.1650 0.1700 9,334,185 +0.03(+21.43%)
Jun 21, 2019 0.1350 0.1450 0.1350 0.1400 4,668,533 +0.00(+0.00%)
Jun 20, 2019 0.1600 0.1600 0.1350 0.1400 12,452,094 -0.02(-12.50%)
Jun 19, 2019 0.1650 0.1700 0.1600 0.1600 3,485,710 -0.01(-5.88%)
Jun 18, 2019 0.1700 0.1750 0.1650 0.1700 2,329,510 +0.01(+3.03%)
Jun 17, 2019 0.1800 0.1850 0.1650 0.1650 6,296,373 -0.01(-8.33%)
Jun 14, 2019 0.1950 0.1950 0.1750 0.1800 4,350,235 -0.01(-5.26%)
Jun 13, 2019 0.1950 0.2000 0.1900 0.1900 837,228 -0.01(-5.00%)
Jun 12, 2019 0.1950 0.2000 0.1900 0.2000 1,236,339 +0.01(+2.56%)
Jun 11, 2019 0.2000 0.2000 0.1950 0.1950 430,793 -0.01(-2.50%)
Jun 10, 2019 0.1900 0.2000 0.1900 0.2000 1,405,852 +0.01(+2.56%)
Jun 07, 2019 0.1900 0.1950 0.1850 0.1950 731,957 +0.01(+2.63%)
Jun 06, 2019 0.2000 0.2050 0.1900 0.1900 1,047,447 -0.01(-5.00%)
Jun 05, 2019 0.1950 0.2000 0.1900 0.2000 1,622,621 +0.01(+5.26%)
Jun 04, 2019 0.1850 0.1900 0.1800 0.1900 3,833,030 +0.01(+5.56%)
Jun 03, 2019 0.2050 0.2050 0.1800 0.1800 3,530,413 -0.02(-10.00%)
May 31, 2019 0.2050 0.2100 0.1950 0.2000 2,597,607 -0.00(-2.44%)
May 30, 2019 0.2100 0.2150 0.2050 0.2050 1,148,390 -0.01(-4.65%)
May 29, 2019 0.2150 0.2200 0.2050 0.2150 2,211,015 +0.00(+0.00%)
May 28, 2019 0.2200 0.2200 0.2150 0.2150 742,302 -0.01(-2.27%)
May 27, 2019 0.2200 0.2250 0.2100 0.2200 3,275,132 -0.01(-2.22%)
May 24, 2019 0.2250 0.2250 0.2200 0.2250 2,044,089 -0.01(-2.17%)
May 23, 2019 0.2300 0.2350 0.2250 0.2300 3,754,060 +0.00(+0.00%)
May 22, 2019 0.2400 0.2400 0.2300 0.2300 1,945,433 -0.01(-4.17%)
May 21, 2019 0.2400 0.2400 0.2350 0.2400 1,428,633 +0.01(+2.13%)
May 17, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
May 16, 2019 0.2400 0.2400 0.2350 0.2400 917,546 +0.00(+0.00%)
May 15, 2019 0.2400 0.2400 0.2350 0.2400 1,406,891 +0.00(+0.00%)
May 14, 2019 0.2400 0.2450 0.2350 0.2400 1,042,775 +0.00(+0.00%)
May 13, 2019 0.2400 0.2450 0.2300 0.2400 3,761,796 +0.00(+0.00%)
May 10, 2019 0.2450 0.2450 0.2400 0.2400 1,577,541 -0.01(-4.00%)
May 09, 2019 0.2550 0.2550 0.2450 0.2500 1,932,191 -0.01(-1.96%)
May 08, 2019 0.2500 0.2550 0.2450 0.2550 1,120,599 +0.01(+2.00%)
May 07, 2019 0.2450 0.2550 0.2450 0.2500 4,761,743 +0.01(+2.04%)
May 06, 2019 0.2350 0.2450 0.2300 0.2450 5,615,025 +0.01(+2.08%)
May 03, 2019 0.2450 0.2450 0.2300 0.2400 4,148,796 -0.01(-2.04%)
May 02, 2019 0.2600 0.2600 0.2450 0.2450 3,437,500 -0.01(-3.92%)
May 01, 2019 0.2600 0.2600 0.2550 0.2550 1,396,322 -0.01(-1.92%)
Apr 30, 2019 0.2650 0.2650 0.2550 0.2600 2,927,051 -0.01(-1.89%)
Apr 29, 2019 0.2650 0.2750 0.2550 0.2650 6,695,707 +0.01(+3.92%)
Apr 26, 2019 0.2500 0.2550 0.2450 0.2550 3,162,699 +0.01(+2.00%)
Apr 25, 2019 0.2500 0.2500 0.2400 0.2500 5,854,423 +0.00(+0.00%)
Apr 24, 2019 0.2750 0.2800 0.2450 0.2500 14,724,606 -0.03(-9.09%)
Apr 23, 2019 0.2950 0.2950 0.2700 0.2750 13,896,928 -0.01(-1.79%)
Apr 22, 2019 0.2900 0.3150 0.2600 0.2800 35,393,340 +0.06(+24.44%)
Apr 18, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 17, 2019 0.2250 0.2300 0.2250 0.2250 1,879,535 +0.00(+0.00%)
Apr 16, 2019 0.2300 0.2300 0.2250 0.2250 2,468,698 -0.01(-2.17%)
Apr 15, 2019 0.2350 0.2350 0.2250 0.2300 2,306,168 -0.00(-2.13%)
Apr 12, 2019 0.2300 0.2350 0.2250 0.2350 5,655,985 +0.01(+4.44%)
Apr 11, 2019 0.2250 0.2300 0.2200 0.2250 2,235,408 +0.00(+0.00%)
Apr 10, 2019 0.2250 0.2300 0.2200 0.2250 2,660,055 +0.00(+0.00%)
Apr 09, 2019 0.2250 0.2300 0.2200 0.2250 4,106,140 +0.00(+0.00%)
Apr 08, 2019 0.2300 0.2350 0.2250 0.2250 2,274,842 -0.01(-2.17%)
Apr 05, 2019 0.2300 0.2350 0.2200 0.2300 4,397,780 +0.00(+0.00%)
Apr 04, 2019 0.2250 0.2300 0.2200 0.2300 3,065,863 +0.01(+2.22%)
Apr 03, 2019 0.2250 0.2300 0.2200 0.2250 2,107,808 +0.00(+0.00%)
Apr 02, 2019 0.2250 0.2300 0.2250 0.2250 1,936,843 +0.00(+0.00%)
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.