FSDDF - FSD Pharma Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20190.08000.08100.07300.08030.080330,075
Sep 13, 20190.07000.08100.07000.08030.080398,467
Sep 12, 20190.06500.07900.06500.07400.0740223,477
Sep 11, 20190.07590.08080.07500.08080.0808100,331
Sep 10, 20190.08090.08420.07470.08060.0806163,374
Sep 09, 20190.08180.08700.07300.08400.084039,427
Sep 06, 20190.07500.08500.07500.08160.0816254,465
Sep 05, 20190.08070.08300.07030.08030.0803135,167
Sep 04, 20190.07500.08400.07000.08310.0831303,117
Sep 03, 20190.07450.08040.07050.07500.0750152,635
Aug 30, 20190.08600.08600.07650.07730.0773101,625
Aug 29, 20190.06800.08270.06800.08270.0827345,159
Aug 28, 20190.07800.07960.07030.07210.0721554,803
Aug 27, 20190.08600.08600.06800.07510.0751405,871
Aug 26, 20190.07740.08710.07740.08590.0859125,128
Aug 23, 20190.09000.09000.07920.08590.0859146,401
Aug 22, 20190.09000.09000.07600.08460.0846391,039
Aug 21, 20190.07830.09000.07500.08700.0870260,258
Aug 20, 20190.08200.08200.07430.07500.0750111,359
Aug 19, 20190.08550.09000.07450.08380.0838418,644
Aug 16, 20190.08100.09000.08100.09000.090042,182
Aug 15, 20190.09000.09060.08150.08400.084094,054
Aug 14, 20190.08500.15950.08500.09010.0901251,515
Aug 13, 20190.09160.09540.08500.09150.0915153,946
Aug 12, 20190.08920.09400.08700.09140.091456,805
Aug 09, 20190.09230.09600.08660.09440.094434,526
Aug 08, 20190.09400.09600.08640.09600.0960188,433
Aug 07, 20190.09210.09900.08900.09410.0941193,551
Aug 06, 20190.09470.09800.08900.09450.0945177,185
Aug 05, 20190.10000.10600.08240.10000.1000651,887
Aug 02, 20190.08830.09300.08570.09000.0900263,248
Aug 01, 20190.08770.09560.08770.08840.0884140,398
Jul 31, 20190.08970.09340.08000.08950.0895258,731
Jul 30, 20190.09300.09800.08500.09030.0903272,697
Jul 29, 20190.09740.10000.09200.10000.1000338,381
Jul 26, 20190.10000.10200.09250.09500.0950308,679
Jul 25, 20190.10400.10400.09600.10110.1011267,517
Jul 24, 20190.09820.10660.09700.10460.1046244,498
Jul 23, 20190.09550.10600.09550.10590.1059186,543
Jul 22, 20190.10630.11100.09880.10790.1079623,571
Jul 19, 20190.10700.10900.09600.10500.1050307,856
Jul 18, 20190.10800.10800.10100.10600.1060216,441
Jul 17, 20190.10620.10690.10100.10680.1068298,300
Jul 16, 20190.10360.10700.10360.10430.104338,407
Jul 15, 20190.10700.11100.09600.10450.1045358,292
Jul 12, 20190.11000.11400.10110.11000.1100311,748
Jul 11, 20190.10300.11530.10300.10500.1050136,567
Jul 10, 20190.11000.11600.10930.11250.1125248,133
Jul 09, 20190.11440.12000.11150.11350.1135429,049
Jul 08, 20190.12700.12700.11150.11490.1149387,169
Jul 05, 20190.13000.13000.11530.12490.1249236,388
Jul 03, 20190.12250.12800.12250.12390.1239150,664
Jul 02, 20190.12850.13400.12000.12380.1238342,030
Jul 01, 20190.12500.13600.10500.13000.130099,461
Jun 28, 20190.12010.13100.12000.12500.1250164,659
Jun 27, 20190.12400.13100.12000.12200.1220303,205
Jun 26, 20190.13000.13090.12000.12000.1200172,904
Jun 25, 20190.14000.14000.12500.12950.1295540,848
Jun 24, 20190.12600.13750.12150.13000.1300610,116
Jun 21, 20190.10990.11000.10050.10900.1090179,531
Jun 20, 20190.12700.12700.10240.11000.11001,073,807
Jun 19, 20190.13120.13120.12000.12790.1279330,012
Jun 18, 20190.12000.13400.12000.12240.1224282,243
Jun 17, 20190.13990.14000.12370.13000.1300254,144
Jun 14, 20190.15100.15100.12500.13720.1372468,618
Jun 13, 20190.15200.15200.14000.14880.1488151,954
Jun 12, 20190.15500.15600.14100.15200.1520347,009
Jun 11, 20190.15600.15600.14500.15000.1500412,749
Jun 10, 2019------
Jun 07, 20190.15100.15100.14000.14000.140067,205
Jun 06, 20190.14100.15610.14000.14000.140056,323
Jun 05, 20190.13700.15400.13700.15000.150059,120
Jun 04, 20190.13590.14700.13200.14180.1418301,758
Jun 03, 20190.15000.15010.13530.13760.1376226,108
May 31, 20190.16000.16000.14500.15300.1530171,090
May 30, 20190.15840.16400.15200.15990.159983,096
May 29, 20190.16790.16790.15390.15840.1584225,566
May 28, 20190.16450.16880.15600.16600.1660297,356
May 24, 20190.17100.17600.16450.16450.1645280,134
May 23, 20190.18000.18000.17000.17120.1712164,137
May 22, 20190.18500.18500.17500.17940.179425,310
May 21, 20190.17000.18390.17000.17580.175885,947
May 20, 20190.18400.19300.17000.17370.1737229,676
May 17, 20190.17500.18400.17250.17600.176055,622
May 16, 20190.17000.18400.17000.17990.1799131,477
May 15, 20190.18300.18400.17320.17800.1780115,737
May 14, 20190.17990.18670.17260.18000.1800109,662
May 13, 20190.18800.18800.17000.17650.1765135,389
May 10, 20190.18800.19200.18000.18530.1853101,382
May 09, 20190.18900.19210.18210.19100.191097,200
May 08, 20190.18040.19330.18000.18900.189083,960
May 07, 20190.18950.19200.17910.18750.187539,227
May 06, 20190.16500.18800.16500.18700.1870323,937
May 03, 20190.18100.18800.17200.17200.1720250,241
May 02, 20190.19600.19600.18000.18200.1820281,009
May 01, 20190.20000.20000.18770.19000.1900112,795
Apr 30, 20190.19120.20000.18790.18800.1880233,704
Apr 29, 20190.20600.20600.18600.19500.1950178,775
Apr 26, 20190.18870.19000.17890.18610.1861180,104
Apr 25, 20190.19500.19500.17650.18650.1865219,337
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...