Skip to main content

Fsd Pharma Inc Cl B (CSE: HUGE )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.6500 0.6500 0.6300 0.6300 46,898 -0.01(-1.56%)
Apr 18, 2024 0.6500 0.6700 0.6100 0.6400 14,687 +0.00(+0.00%)
Apr 17, 2024 0.6900 0.6900 0.5800 0.6400 92,157 -0.05(-7.25%)
Apr 16, 2024 0.7000 0.7100 0.6800 0.6900 71,127 -0.01(-1.43%)
Apr 15, 2024 0.8200 0.8200 0.7000 0.7000 37,506 -0.12(-14.63%)
Apr 12, 2024 0.8400 0.8400 0.8200 0.8200 19,200 -0.01(-1.20%)
Apr 11, 2024 0.8400 0.8400 0.8300 0.8300 24,450 +0.00(+0.00%)
Apr 10, 2024 0.8200 0.8400 0.8100 0.8300 25,082 +0.01(+1.22%)
Apr 09, 2024 0.8300 0.8400 0.8100 0.8200 11,981 -0.01(-1.20%)
Apr 08, 2024 0.8800 0.8800 0.8300 0.8300 16,013 -0.02(-2.35%)
Apr 05, 2024 0.8600 0.8600 0.8400 0.8500 41,762 -0.02(-2.30%)
Apr 04, 2024 0.8900 0.9200 0.8700 0.8700 37,526 -0.03(-3.33%)
Apr 03, 2024 0.9200 0.9200 0.8800 0.9000 27,783 -0.02(-2.17%)
Apr 02, 2024 0.9500 0.9500 0.9200 0.9200 16,380 -0.02(-2.13%)
Apr 01, 2024 0.9600 0.9600 0.9400 0.9400 27,798 -0.02(-2.08%)
Mar 28, 2024 0.9600 0 +0.01(+1.05%)
Mar 27, 2024 0.9500 0.9700 0.9000 0.9500 29,093 -0.01(-1.04%)
Mar 26, 2024 0.8800 0.9700 0.8700 0.9600 218,786 +0.07(+7.87%)
Mar 25, 2024 0.9300 0.9300 0.8500 0.8900 21,143 -0.03(-3.26%)
Mar 22, 2024 0.9500 0.9700 0.9200 0.9200 24,374 -0.04(-4.17%)
Mar 21, 2024 0.9700 0.9700 0.9600 0.9600 16,518 -0.01(-1.03%)
Mar 20, 2024 0.9700 0.9800 0.9500 0.9700 20,183 -0.01(-1.02%)
Mar 19, 2024 1.000 1.000 0.9800 0.9800 33,281 -0.02(-2.00%)
Mar 18, 2024 1.000 1.000 0.9700 1.000 25,878 +0.03(+3.09%)
Mar 15, 2024 1.000 1.000 0.9500 0.9700 51,899 +0.00(+0.00%)
Mar 14, 2024 1.000 1.020 0.9400 0.9700 34,651 -0.03(-3.00%)
Mar 13, 2024 1.020 1.040 0.9800 1.000 117,967 +0.00(+0.00%)
Mar 12, 2024 1.080 1.080 1.000 1.000 46,233 -0.06(-5.66%)
Mar 11, 2024 1.120 1.120 1.060 1.060 23,437 -0.06(-5.36%)
Mar 08, 2024 1.130 1.150 1.100 1.120 62,981 -0.03(-2.61%)
Mar 07, 2024 1.160 1.160 1.100 1.150 26,861 +0.00(+0.00%)
Mar 06, 2024 1.100 1.160 1.050 1.150 210,603 +0.05(+4.55%)
Mar 05, 2024 1.020 1.130 1.000 1.100 94,628 -0.06(-5.17%)
Mar 04, 2024 1.220 1.240 1.160 1.160 78,128 -0.07(-5.69%)
Mar 01, 2024 1.200 1.260 1.200 1.230 34,642 +0.03(+2.50%)
Feb 29, 2024 1.230 1.250 1.180 1.200 17,663 -0.04(-3.23%)
Feb 28, 2024 1.280 1.280 1.190 1.240 26,803 -0.04(-3.13%)
Feb 27, 2024 1.350 1.380 1.280 1.280 20,441 -0.03(-2.29%)
Feb 26, 2024 1.400 1.430 1.310 1.310 46,490 +0.03(+2.34%)
Feb 23, 2024 1.300 1.300 1.250 1.280 22,615 -0.01(-0.78%)
Feb 22, 2024 1.420 1.420 1.270 1.290 48,231 -0.19(-12.84%)
Feb 21, 2024 1.230 1.480 1.220 1.480 173,786 +0.25(+20.33%)
Feb 20, 2024 1.120 1.230 1.110 1.230 77,547 +0.11(+9.82%)
Feb 16, 2024 1.120 0 -0.02(-1.75%)
Feb 15, 2024 1.140 1.140 1.130 1.140 3,054 +0.00(+0.00%)
Feb 14, 2024 1.130 1.160 1.120 1.140 14,038 +0.00(+0.00%)
Feb 13, 2024 1.170 1.190 1.130 1.140 18,490 -0.04(-3.39%)
Feb 12, 2024 1.140 1.200 1.110 1.180 14,903 +0.04(+3.51%)
Feb 09, 2024 1.120 1.150 1.120 1.140 5,040 +0.02(+1.79%)
Feb 08, 2024 1.120 1.130 1.110 1.120 7,565 +0.01(+0.90%)
Feb 07, 2024 1.130 1.150 1.100 1.110 13,551 -0.02(-1.77%)
Feb 06, 2024 1.090 1.180 1.090 1.130 17,274 +0.03(+2.73%)
Feb 05, 2024 1.100 1.130 1.090 1.100 8,220 +0.01(+0.92%)
Feb 02, 2024 1.110 1.130 1.090 1.090 15,563 -0.06(-5.22%)
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.