FSDDF - FSD Pharma Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.10700.10900.09600.10500.1050306,356
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
Apr 24, 20190.21110.21400.18000.18500.18501,144,085
Apr 23, 20190.21100.22600.20400.21210.21211,165,766
Apr 22, 20190.20700.23750.19800.21200.21205,477,681
Apr 18, 20190.16620.17750.16400.17450.1745252,285
Apr 17, 20190.16700.17340.16400.16900.1690236,102
Apr 16, 20190.17110.17820.16500.16500.1650166,209
Apr 15, 20190.18160.18160.16500.17010.1701311,216
Apr 12, 20190.16400.17750.16400.16700.1670109,250
Apr 11, 20190.17550.17690.16500.17000.1700160,772
Apr 10, 20190.16000.17410.16000.16900.169064,755
Apr 09, 20190.17190.17770.16400.16810.168183,424
Apr 08, 20190.17810.17880.16400.16700.1670196,366
Apr 05, 20190.17140.17140.16130.17000.1700283,885
Apr 04, 20190.16240.17480.16240.17300.1730366,416
Apr 03, 20190.17490.17490.16200.17000.1700104,519
Apr 02, 20190.17760.18200.16200.17210.1721191,920
Apr 01, 20190.16400.17900.16400.17700.1770289,098
Mar 29, 20190.16300.18100.16000.17800.1780109,632
Mar 28, 20190.16250.17700.16200.17360.1736113,130
Mar 27, 20190.18020.18020.16400.16660.1666232,771
Mar 26, 20190.16610.16900.16250.16400.1640227,605
Mar 25, 20190.17600.17600.16000.16300.1630195,272
Mar 22, 20190.17700.17700.16200.16950.1695166,786
Mar 21, 20190.17190.18310.17000.17000.1700422,818
Mar 20, 20190.17400.18410.16500.17000.1700188,611
Mar 19, 20190.16800.19000.16000.17000.1700627,849
Mar 18, 20190.18600.20130.18000.18300.1830192,392
Mar 15, 20190.20400.20800.18730.19600.19601,221,755
Mar 14, 20190.15950.19300.15000.18960.1896501,077
Mar 13, 20190.15480.16600.14500.15000.1500780,918
Mar 12, 20190.18600.18600.16000.16600.1660949,552
Mar 11, 20190.20070.20690.17000.18600.1860940,563
Mar 08, 20190.21100.21100.19450.19800.1980108,080
Mar 07, 20190.20000.21000.19500.20000.2000184,544
Mar 06, 20190.21100.21350.20000.20000.2000216,319
Mar 05, 20190.21600.21600.20000.21000.2100374,260
Mar 04, 20190.20850.21600.20000.21040.2104162,705
Mar 01, 20190.22000.22000.21000.21000.2100147,832
Feb 28, 20190.21740.22100.21000.21010.2101150,043
Feb 27, 20190.20850.22000.20650.20850.208598,959
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...