Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fsd Pharma Inc Cl B (OP: HUGE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 19, 2018 0.2265 0.2265 0 +0.00(+0.00%)
Nov 16, 2018 0.2240 0.2250 0.2240 0.2250 4,000 +0.00(+0.22%)
Nov 15, 2018 0.2220 0.2245 0.2220 0.2245 53,784 +0.00(+0.67%)
Nov 14, 2018 0.2235 0.2240 0.2230 0.2230 77,557 -0.00(-0.45%)
Nov 13, 2018 0.2240 0.2245 0.2237 0.2240 95,012 +0.00(+0.00%)
Nov 12, 2018 0.2250 0.2250 0.2201 0.2240 70,472 +0.00(+0.00%)
Nov 09, 2018 0.2200 0.2270 0.2180 0.2240 92,800 +0.00(+0.90%)
Nov 08, 2018 0.1500 0.2390 0.1500 0.2220 3,241,098 +0.15(+226.47%)
Nov 07, 2018 0.0680 0.0680 0.0680 0.0680 5,050 -0.01(-14.89%)
Nov 06, 2018 0.0750 0.0900 0.0660 0.0799 105,274 +0.00(+1.14%)
Nov 05, 2018 0.0710 0.0796 0.0710 0.0790 25,674 +0.00(+3.95%)
Nov 02, 2018 0.0890 0.0890 0.0760 0.0760 9,900 +0.00(+3.97%)
Nov 01, 2018 0.1480 0.1480 0.0720 0.0731 103,976 -0.01(-14.00%)
Oct 31, 2018 0.0729 0.0850 0.0729 0.0850 29,694 +0.01(+14.25%)
Oct 30, 2018 0.0844 0.0844 0.0720 0.0744 79,206 +0.00(+3.33%)
Oct 29, 2018 0.0760 0.0850 0.0715 0.0720 102,815 +0.00(+0.70%)
Oct 26, 2018 0.0850 0.0850 0.0715 0.0715 4,800 -0.01(-15.88%)
Oct 25, 2018 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Oct 24, 2018 0.0843 0.0870 0.0843 0.0850 2,120 -0.00(-2.30%)
Oct 23, 2018 0.0900 0.0900 0.0870 0.0870 27,668 +0.00(+0.00%)
Oct 22, 2018 0.0874 0.0900 0.0870 0.0870 58,089 +0.01(+16.00%)
Oct 19, 2018 0.0758 0.0900 0.0750 0.0750 46,100 +0.00(+5.04%)
Oct 18, 2018 0.0900 0.0900 0.0714 0.0714 68,507 -0.01(-16.00%)
Oct 17, 2018 0.0850 0.0899 0.0836 0.0850 56,309 +0.01(+19.38%)
Oct 16, 2018 0.0823 0.0899 0.0712 0.0712 22,932 -0.01(-12.32%)
Oct 15, 2018 0.0790 0.0899 0.0709 0.0812 70,668 +0.01(+20.65%)
Oct 12, 2018 0.0900 0.0900 0.0640 0.0673 204,800 -0.02(-25.22%)
Oct 11, 2018 0.0819 0.0900 0.0689 0.0900 46,340 +0.01(+12.50%)
Oct 10, 2018 0.0750 0.0819 0.0750 0.0800 28,688 +0.00(+1.27%)
Oct 09, 2018 0.0818 0.0840 0.0649 0.0790 48,344 -0.00(-1.37%)
Oct 08, 2018 0.1005 0.1005 0.0631 0.0801 44,174 +0.02(+40.53%)
Oct 05, 2018 0.0570 0.0570 0.0570 0.0570 4,000 -0.02(-26.92%)
Oct 04, 2018 0.0541 0.0780 0.0541 0.0780 23,975 +0.02(+44.18%)
Oct 03, 2018 0.0600 0.0619 0.0541 0.0541 51,232 -0.01(-15.86%)
Oct 02, 2018 0.0800 0.0800 0.0543 0.0643 12,250 -0.02(-19.63%)
Oct 01, 2018 0.0650 0.0840 0.0541 0.0800 64,835 +0.00(+0.00%)
Sep 28, 2018 0.0800 0.0875 0.0800 0.0800 11,500 +0.01(+23.08%)
Sep 27, 2018 0.0800 0.0875 0.0650 0.0650 34,560 -0.01(-18.03%)
Sep 26, 2018 0.0875 0.0875 0.0650 0.0793 7,073 +0.02(+23.52%)
Sep 25, 2018 0.0875 0.0875 0.0642 0.0642 2,575 -0.02(-26.63%)
Sep 24, 2018 0.0550 0.0875 0.0550 0.0875 263,338 +0.01(+17.61%)
Sep 21, 2018 0.0524 0.0744 0.0524 0.0744 8,900 +0.02(+42.26%)
Sep 20, 2018 0.0870 0.0870 0.0523 0.0523 14,680 -0.01(-12.69%)
Sep 19, 2018 0.0800 0.0800 0.0540 0.0599 101,090 +0.02(+46.81%)
Sep 17, 2018 0.0408 0.0408 0.0408 0 -0.05(-53.10%)
Sep 14, 2018 0.0870 0.0870 0.0870 0.0870 8,000 -0.00(-1.14%)
Sep 13, 2018 0.0600 0.0890 0.0600 0.0880 22,570 +0.03(+46.67%)
Sep 12, 2018 0.0600 0.0600 0.0600 0.0600 2,775 -0.01(-14.29%)
Sep 11, 2018 0.0895 0.0895 0.0700 0.0700 56,511 -0.02(-22.22%)
Sep 10, 2018 0.0950 0.1000 0.0360 0.0900 76,437 +0.02(+38.46%)
Sep 07, 2018 0.0610 0.0650 0.0610 0.0650 3,600 -0.01(-9.09%)
Sep 06, 2018 0.0810 0.1000 0.0600 0.0715 21,062 -0.01(-11.73%)
Sep 05, 2018 0.0600 0.0990 0.0600 0.0810 75,430 +0.00(+1.25%)
Sep 04, 2018 0.0700 0.0800 0.0700 0.0800 2,270 +0.02(+42.86%)
Aug 31, 2018 0.0560 0.0560 0.0560 0 -0.02(-30.00%)
Aug 30, 2018 0.0800 0.0800 0.0800 0.0800 12,500 +0.04(+77.78%)
Aug 29, 2018 0.0600 0.0600 0.0360 0.0450 2,729 -0.02(-28.57%)
Aug 28, 2018 0.0656 0.0656 0.0600 0.0630 10,266 +0.00(+3.28%)
Aug 27, 2018 0.0600 0.0718 0.0600 0.0610 29,803 +0.00(+1.67%)
Aug 24, 2018 0.0600 0.0600 0.0600 0.0600 2,000 -0.00(-4.76%)
Aug 23, 2018 0.0630 0.0630 0.0630 0.0630 225 +0.00(+5.00%)
Aug 22, 2018 0.0600 0.0600 0.0600 0.0600 5,332 -0.01(-14.29%)
Aug 21, 2018 0.0900 0.0900 0.0601 0.0700 7,280 -0.02(-22.22%)
Aug 20, 2018 0.0900 0.0900 0.0900 0.0900 5,600 +0.01(+12.50%)
Aug 17, 2018 0.0950 0.1000 0.0800 0.0800 6,900 +0.00(+0.00%)
Aug 16, 2018 0.0800 0.0800 0.0800 0.0800 2,800 -0.02(-20.00%)
Aug 15, 2018 0.1000 0.1000 0.1000 0.1000 900 +0.02(+25.00%)
Aug 14, 2018 0.0700 0.1180 0.0700 0.0800 12,451 +0.01(+6.67%)
Aug 13, 2018 0.0750 0.0772 0.0750 0.0750 11,070 -0.01(-16.67%)
Aug 09, 2018 0.0900 0.0900 0.0900 0 +0.00(+1.35%)
Aug 08, 2018 0.0650 0.0888 0.0650 0.0888 8,350 +0.02(+33.13%)
Aug 07, 2018 0.0667 0.0667 0.0667 0.0667 888 -0.03(-32.63%)
Aug 06, 2018 0.0700 0.0990 0.0457 0.0990 52,751 +0.02(+18.14%)
Aug 02, 2018 0.0838 0.0838 0.0838 0 -0.01(-6.89%)
Aug 01, 2018 0.1000 0.1086 0.0900 0.0900 36,311 -0.01(-10.00%)
Jul 31, 2018 0.0851 0.1000 0.0800 0.1000 48,200 -0.01(-6.72%)
Jul 27, 2018 0.1072 0.1072 0.1072 0 -0.01(-10.67%)
Jul 25, 2018 0.1200 0.1200 0.1200 146 +0.00(+0.00%)
Jul 24, 2018 0.0820 0.1200 0.0820 0.1200 20,550 +0.00(+0.00%)
Jul 23, 2018 0.1200 0.1200 0.1200 0.1200 1,632 +0.00(+4.35%)
Jul 20, 2018 0.0810 0.1150 0.0810 0.1150 13,999 -0.01(-11.47%)
Jul 19, 2018 0.1099 0.1299 0.0810 0.1299 13,475 +0.02(+18.20%)
Jul 18, 2018 0.1000 0.1099 0.0730 0.1099 36,855 +0.00(+4.26%)
Jul 17, 2018 0.0990 0.1054 0.0610 0.1054 10,215 +0.01(+6.47%)
Jul 16, 2018 0.0990 0.0990 0.0990 0.0990 2,000 +0.00(+0.00%)
Jul 13, 2018 0.0700 0.0990 0.0610 0.0990 31,745 -0.01(-10.00%)
Jul 12, 2018 0.1100 0.1100 0.0700 0.1100 16,400 +0.00(+0.00%)
Jul 11, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jul 10, 2018 0.1080 0.1100 0.0830 0.1100 215,571 +0.00(+1.85%)
Jul 09, 2018 0.1100 0.0883 0.1080 67,595 +0.02(+22.24%)
Jul 06, 2018 0.0825 0.0890 0.0825 0.0883 10,942 -0.00(-1.83%)
Jul 05, 2018 0.0955 0.0955 0.0900 0.0900 13,500 -0.01(-5.26%)
Jul 03, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 02, 2018 0.1000 0.1000 0.0817 0.0950 32,150 +0.01(+16.28%)
Jun 29, 2018 0.0950 0.0950 0.0817 0.0817 9,800 -0.01(-9.22%)
Jun 27, 2018 0.0900 0.0900 0.0900 35 -0.01(-10.00%)
Jun 26, 2018 0.0950 0.1100 0.0701 0.1000 112,853 +0.01(+11.11%)
Jun 25, 2018 0.1200 0.1200 0.0900 0.0900 4,333 -0.03(-25.00%)
Jun 22, 2018 0.0896 0.1200 0.0896 0.1200 60,346 +0.04(+48.15%)
Jun 21, 2018 0.2100 0.2100 0.0800 0.0810 176,949 -0.01(-10.00%)
Jun 20, 2018 0.0775 0.0900 0.0430 0.0900 220,702 +0.03(+44.00%)
Jun 19, 2018 0.0850 0.0890 0.0600 0.0625 102,501 -0.00(-5.30%)
Jun 18, 2018 0.1100 0.1100 0.0600 0.0660 105,679 -0.03(-34.00%)
Jun 15, 2018 0.1100 0.0900 0.1000 28,211 -0.01(-9.09%)
Jun 14, 2018 0.1000 0.1200 0.0840 0.1100 71,980 +0.01(+10.00%)
Jun 13, 2018 0.1000 0.1150 0.1000 0.1000 170,078 +0.00(+0.00%)
Jun 12, 2018 0.0900 0.1000 0.0900 0.1000 33,682 +0.01(+11.11%)
Jun 11, 2018 0.1352 0.1352 0.0610 0.0900 197,171 -0.10(-52.38%)
Jun 08, 2018 0.1900 0.1900 0.1300 0.1890 58,258 +0.02(+11.18%)
Jun 07, 2018 0.2100 0.2250 0.1500 0.1700 154,488 -0.04(-19.05%)
Jun 06, 2018 0.2200 0.2700 0.1500 0.2100 171,334 -0.04(-16.00%)
Jun 05, 2018 0.1150 0.2799 0.1001 0.2500 549,113 +0.14(+117.39%)
Jun 04, 2018 0.1090 0.1150 0.0951 0.1150 197,501 +0.01(+15.00%)
Jun 01, 2018 0.1050 0.1150 0.0800 0.1000 273,084 +0.01(+8.70%)
May 31, 2018 0.0990 0.1050 0.0810 0.0920 179,100 +0.00(+2.22%)
May 30, 2018 0.1250 0.1250 0.0525 0.0900 406,109 +0.02(+28.57%)
May 29, 2018 0.0237 0.0950 0.0237 0.0700 960,654 +0.05(+194.12%)
May 23, 2018 0.0238 0.0238 0.0238 0 -0.00(-0.83%)
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.