U.S. markets open in 1 hour 25 minutes
F S&P 500
5,293.75 -31.00 (-0.58%) F Dow Jones
38,718.00 -226.00 (-0.58%) F Nasdaq
18,820.25 -120.25 (-0.63%) E-mini Russell 2000 Index Futur
2,053.10 -20.10 (-0.97%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,341.20 -15.30 (-0.65%)
PsyBio Therapeutics Corp. (PSYBF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 3,150 |
| 24 may 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 1,000 |
| 23 may 2024 | 0.0071 | 0.0071 | 0.0070 | 0.0070 | 0.0070 | 6,200 |
| 22 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,500 |
| 21 may 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 20 may 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 17 may 2024 | 0.0069 | 0.0069 | 0.0061 | 0.0061 | 0.0061 | 10,000 |
| 16 may 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 15 may 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 14 may 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 9,945 |
| 13 may 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 300 |
| 10 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 08 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 07 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 06 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 03 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,000 |
| 02 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
| 01 may 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 30 abr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 29 abr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 26 abr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 25 abr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 9,090 |
| 24 abr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 23 abr 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 4,038 |
| 22 abr 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 19 abr 2024 | 0.0060 | 0.0069 | 0.0060 | 0.0069 | 0.0069 | 6,213 |
| 18 abr 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
| 17 abr 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 6,700 |
| 16 abr 2024 | 0.0037 | 0.0078 | 0.0037 | 0.0078 | 0.0078 | 1,230 |
| 15 abr 2024 | 0.0070 | 0.0079 | 0.0037 | 0.0079 | 0.0079 | 125,590 |
| 12 abr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 5,495 |
| 11 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,205 |
| 10 abr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
| 09 abr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
| 08 abr 2024 | 0.0074 | 0.0079 | 0.0074 | 0.0079 | 0.0079 | 7,345 |
| 05 abr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 20,000 |
| 04 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 03 abr 2024 | 0.0074 | 0.0079 | 0.0070 | 0.0070 | 0.0070 | 23,858 |
| 02 abr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 13,230 |
| 01 abr 2024 | 0.0060 | 0.0066 | 0.0060 | 0.0066 | 0.0066 | 5,000 |
| 28 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,130 |
| 27 mar 2024 | 0.0060 | 0.0079 | 0.0060 | 0.0079 | 0.0079 | 1,885 |
| 26 mar 2024 | 0.0060 | 0.0079 | 0.0060 | 0.0060 | 0.0060 | 8,880 |
| 25 mar 2024 | 0.0050 | 0.0079 | 0.0050 | 0.0079 | 0.0079 | 3,780 |
| 22 mar 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 2,380 |
| 21 mar 2024 | 0.0062 | 0.0079 | 0.0062 | 0.0079 | 0.0079 | 1,690 |
| 20 mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 770 |
| 19 mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
| 18 mar 2024 | 0.0060 | 0.0060 | 0.0041 | 0.0041 | 0.0041 | 14,704 |
| 15 mar 2024 | 0.0039 | 0.0079 | 0.0039 | 0.0079 | 0.0079 | 1,794 |
| 14 mar 2024 | 0.0050 | 0.0096 | 0.0038 | 0.0096 | 0.0096 | 26,018 |
| 13 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 72,000 |
| 12 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 08 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 07 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 mar 2024 | 0.0051 | 0.0051 | 0.0050 | 0.0050 | 0.0050 | 20,000 |
| 05 mar 2024 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 150 |
| 04 mar 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 01 mar 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 3,029 |
| 29 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,716 |
| 27 feb 2024 | 0.0066 | 0.0125 | 0.0066 | 0.0078 | 0.0078 | 75,300 |
| 26 feb 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
| 23 feb 2024 | 0.0069 | 0.0069 | 0.0059 | 0.0059 | 0.0059 | 12,000 |
| 22 feb 2024 | 0.0066 | 0.0125 | 0.0066 | 0.0089 | 0.0089 | 5,000 |
| 21 feb 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 20 feb 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 800 |
| 16 feb 2024 | 0.0049 | 0.0198 | 0.0049 | 0.0198 | 0.0198 | 508,371 |
| 15 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 14 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 650 |
| 13 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 12 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 09 feb 2024 | 0.0037 | 0.0061 | 0.0037 | 0.0061 | 0.0061 | 7,773 |
| 08 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 07 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 06 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 05 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 02 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 01 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 31 ene 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 3,835 |
| 30 ene 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 29 ene 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 1,500 |
| 26 ene 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 4,000 |
| 25 ene 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 15,150 |
| 24 ene 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
| 23 ene 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
| 22 ene 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
| 19 ene 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
| 18 ene 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 227 |
| 17 ene 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
| 16 ene 2024 | 0.0050 | 0.0085 | 0.0035 | 0.0037 | 0.0037 | 86,043 |
| 12 ene 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 15,000 |
| 11 ene 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 |
| 10 ene 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
| 09 ene 2024 | 0.0057 | 0.0057 | 0.0052 | 0.0052 | 0.0052 | 10,700 |
| 08 ene 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
| 05 ene 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
| 04 ene 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.