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 )

0.5300 -0.0400 (-7.02%)
Streaming Delayed Price Updated: 3:56 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 (%)
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%)
Feb 03, 2020 8.120 8.220 7.800 7.900 17,042 -0.26(-3.19%)
Jan 31, 2020 8.000 8.330 8.000 8.160 5,188 +0.05(+0.62%)
Jan 30, 2020 7.860 8.900 7.860 8.110 20,574 -0.04(-0.49%)
Jan 29, 2020 8.250 8.300 8.150 8.150 11,148 -0.16(-1.93%)
Jan 28, 2020 7.600 8.980 7.600 8.310 36,939 +0.66(+8.63%)
Jan 27, 2020 8.050 8.250 7.390 7.650 43,652 -0.64(-7.72%)
Jan 24, 2020 8.760 8.900 8.250 8.290 24,242 -0.66(-7.37%)
Jan 23, 2020 8.900 8.950 8.550 8.950 15,071 -0.20(-2.19%)
Jan 22, 2020 9.540 9.680 8.610 9.150 38,782 -0.65(-6.63%)
Jan 21, 2020 10.46 10.46 9.000 9.800 61,574 -0.20(-2.00%)
Jan 20, 2020 8.930 10.50 8.820 10.00 94,563 +1.55(+18.34%)
Jan 17, 2020 8.090 8.850 7.930 8.450 31,320 +0.50(+6.29%)
Jan 16, 2020 7.970 8.200 7.830 7.950 44,252 -0.01(-0.13%)
Jan 15, 2020 7.520 8.400 7.250 7.960 55,623 +0.24(+3.11%)
Jan 14, 2020 7.670 7.820 7.250 7.720 43,720 -0.38(-4.69%)
Jan 13, 2020 8.700 8.700 7.690 8.100 72,893 -0.60(-6.90%)
Jan 10, 2020 10.00 10.00 8.700 8.700 57,820 -1.40(-13.86%)
Jan 09, 2020 11.57 12.32 9.550 10.10 127,199 -1.47(-12.71%)
Jan 08, 2020 15.10 15.10 10.62 11.57 264,465 -2.58(-18.23%)
Jan 07, 2020 9.950 14.50 9.950 14.15 225,422 +5.25(+58.99%)
Jan 06, 2020 7.400 8.950 7.400 8.900 87,229 +1.50(+20.27%)
Jan 03, 2020 7.260 7.400 7.200 7.400 11,461 +0.09(+1.23%)
Jan 02, 2020 7.160 7.320 7.140 7.310 13,704 +0.20(+2.81%)
Dec 31, 2019 7.110 7.110 7.110 0 -0.04(-0.56%)
Dec 30, 2019 7.510 7.510 7.150 7.150 15,655 -0.25(-3.38%)
Dec 27, 2019 7.280 7.470 7.250 7.400 23,318 +0.30(+4.23%)
Dec 24, 2019 7.100 7.100 7.100 0 +0.45(+6.77%)
Dec 23, 2019 6.780 6.850 6.450 6.650 16,516 +0.10(+1.53%)
Dec 20, 2019 7.110 7.450 6.550 6.550 25,710 -0.47(-6.70%)
Dec 19, 2019 7.700 7.700 6.950 7.020 32,565 -0.60(-7.87%)
Dec 18, 2019 7.790 8.020 7.500 7.620 39,020 +0.02(+0.26%)
Dec 17, 2019 7.410 7.920 7.410 7.600 64,288 +0.50(+7.04%)
Dec 16, 2019 6.250 8.000 6.200 7.100 154,557 +1.30(+22.41%)
Dec 13, 2019 6.000 6.100 5.800 5.800 29,041 +0.35(+6.42%)
Dec 12, 2019 5.110 5.450 5.110 5.450 11,429 +0.19(+3.61%)
Dec 11, 2019 5.880 5.880 5.260 5.260 36,344 -0.59(-10.09%)
Dec 10, 2019 6.270 6.440 5.520 5.850 42,106 -0.40(-6.40%)
Dec 09, 2019 6.450 6.550 6.150 6.250 28,636 -0.25(-3.85%)
Dec 06, 2019 6.250 6.500 6.120 6.500 11,849 +0.20(+3.17%)
Dec 05, 2019 6.110 6.390 6.110 6.300 9,489 +0.03(+0.48%)
Dec 04, 2019 6.220 6.270 6.170 6.270 6,114 -0.12(-1.88%)
Dec 03, 2019 6.450 6.450 6.310 6.390 3,338 -0.11(-1.69%)
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.