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 -0.0500 (-8.77%)
Streaming Delayed Price Updated: 3:10 PM 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 (%)
Aug 31, 2020 4.560 4.620 3.790 4.070 155,096 -0.17(-4.01%)
Aug 28, 2020 3.990 4.250 3.950 4.240 33,961 +0.25(+6.27%)
Aug 27, 2020 3.750 4.120 3.700 3.990 35,527 +0.24(+6.40%)
Aug 26, 2020 3.800 3.800 3.600 3.750 19,988 +0.05(+1.35%)
Aug 25, 2020 3.880 3.890 3.700 3.700 31,847 -0.10(-2.63%)
Aug 24, 2020 3.730 3.840 3.730 3.800 19,386 -0.16(-4.04%)
Aug 21, 2020 3.870 3.960 3.720 3.960 72,701 -0.08(-1.98%)
Aug 20, 2020 3.660 4.400 3.660 4.040 67,066 +0.39(+10.68%)
Aug 19, 2020 3.700 3.850 3.650 3.650 13,155 -0.07(-1.88%)
Aug 18, 2020 3.950 3.950 3.640 3.720 43,298 -0.14(-3.63%)
Aug 17, 2020 3.960 3.960 3.800 3.860 17,199 +0.01(+0.26%)
Aug 14, 2020 3.980 3.980 3.800 3.850 7,337 +0.00(+0.00%)
Aug 13, 2020 3.800 3.920 3.700 3.850 18,869 +0.06(+1.58%)
Aug 12, 2020 3.860 3.880 3.790 3.790 41,237 -0.09(-2.32%)
Aug 11, 2020 3.960 4.000 3.850 3.880 38,522 -0.12(-3.00%)
Aug 10, 2020 3.910 4.150 3.900 4.000 62,750 -0.08(-1.96%)
Aug 07, 2020 4.050 4.150 3.910 4.080 45,563 +0.08(+2.00%)
Aug 06, 2020 4.120 4.150 3.900 4.000 67,494 -0.15(-3.61%)
Aug 05, 2020 4.230 4.230 4.090 4.150 41,367 -0.09(-2.12%)
Aug 04, 2020 4.800 4.800 4.230 4.240 102,840 -0.55(-11.48%)
Jul 31, 2020 4.790 4.790 4.790 0 -0.87(-15.37%)
Jul 30, 2020 6.500 9.090 5.560 5.660 794,506 +0.63(+12.52%)
Jul 29, 2020 5.020 5.150 5.000 5.030 6,119 -0.12(-2.33%)
Jul 28, 2020 5.020 5.200 5.000 5.150 8,198 +0.07(+1.38%)
Jul 27, 2020 5.150 5.290 4.990 5.080 15,993 +0.08(+1.60%)
Jul 24, 2020 5.050 5.100 5.000 5.000 14,867 -0.11(-2.15%)
Jul 23, 2020 5.110 5.160 5.020 5.110 11,160 -0.12(-2.29%)
Jul 22, 2020 5.380 5.380 5.150 5.230 16,698 -0.15(-2.79%)
Jul 21, 2020 5.370 5.400 5.200 5.380 8,886 +0.18(+3.46%)
Jul 20, 2020 5.200 5.200 5.200 5.200 5,076 -0.07(-1.33%)
Jul 17, 2020 5.300 5.330 5.250 5.270 9,445 +0.04(+0.76%)
Jul 16, 2020 5.100 5.250 5.100 5.230 10,619 +0.23(+4.60%)
Jul 15, 2020 5.080 5.080 5.000 5.000 5,792 +0.02(+0.40%)
Jul 14, 2020 5.010 5.070 4.910 4.980 9,304 -0.02(-0.40%)
Jul 13, 2020 5.090 5.100 5.000 5.000 11,842 -0.13(-2.53%)
Jul 10, 2020 5.250 5.280 5.120 5.130 4,845 -0.12(-2.29%)
Jul 09, 2020 5.250 5.280 5.150 5.250 3,420 -0.03(-0.57%)
Jul 08, 2020 5.050 5.290 5.050 5.280 4,915 +0.01(+0.19%)
Jul 07, 2020 5.140 5.370 5.130 5.270 15,871 +0.27(+5.40%)
Jul 06, 2020 5.010 5.110 4.970 5.000 33,469 -0.01(-0.20%)
Jul 03, 2020 5.250 5.250 5.000 5.010 15,711 -0.06(-1.18%)
Jul 02, 2020 5.480 5.480 5.070 5.070 50,123 -0.13(-2.50%)
Jun 30, 2020 5.200 5.200 5.200 0 -0.14(-2.62%)
Jun 29, 2020 5.350 5.370 5.250 5.340 2,575 +0.04(+0.75%)
Jun 26, 2020 5.200 5.300 5.120 5.300 5,186 -0.05(-0.93%)
Jun 25, 2020 5.340 5.430 5.020 5.350 12,359 -0.04(-0.74%)
Jun 24, 2020 5.500 5.500 5.250 5.390 8,961 -0.15(-2.71%)
Jun 23, 2020 6.000 6.100 5.540 5.540 45,317 -0.36(-6.10%)
Jun 22, 2020 6.470 6.600 5.900 5.900 42,585 +0.21(+3.69%)
Jun 19, 2020 5.900 5.920 5.690 5.690 26,833 -0.04(-0.70%)
Jun 18, 2020 5.730 5.860 5.730 5.730 8,133 +0.03(+0.53%)
Jun 17, 2020 5.800 5.950 5.650 5.700 28,157 -0.20(-3.39%)
Jun 16, 2020 5.710 6.300 5.710 5.900 26,222 +0.30(+5.36%)
Jun 15, 2020 5.700 5.800 5.550 5.600 49,387 -0.03(-0.53%)
Jun 12, 2020 5.940 6.090 5.630 5.630 36,591 -0.25(-4.25%)
Jun 11, 2020 6.480 6.600 5.810 5.880 45,100 -0.27(-4.39%)
Jun 10, 2020 6.180 6.420 6.150 6.150 44,944 +0.00(+0.00%)
Jun 09, 2020 6.660 6.670 6.030 6.150 52,526 -0.51(-7.66%)
Jun 08, 2020 7.200 7.260 6.640 6.660 85,817 -0.50(-6.98%)
Jun 05, 2020 7.500 7.590 6.920 7.160 45,892 +0.16(+2.29%)
Jun 04, 2020 9.000 9.650 7.000 7.000 309,377 -2.65(-27.46%)
Jun 03, 2020 13.99 14.74 9.500 9.650 1,063,632 +5.40(+127.06%)
Jun 02, 2020 3.990 4.250 3.960 4.250 7,116 +0.30(+7.59%)
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.