FSDDF - FSD Pharma Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20190.21860.22000.20690.20710.2071270,105
Feb 25, 20190.21780.22000.20260.21000.2100269,761
Feb 22, 20190.22070.22070.20550.21300.2130160,890
Feb 21, 20190.21750.22200.20750.21220.2122207,439
Feb 20, 20190.22600.22600.21000.21760.2176270,679
Feb 19, 20190.21550.22800.20900.21500.21501,561,956
Feb 15, 20190.20170.21300.20000.21060.2106505,541
Feb 14, 20190.20800.21040.20000.20000.2000411,803
Feb 13, 20190.22400.22400.21000.21240.2124510,878
Feb 12, 20190.22000.22160.21000.21620.2162238,919
Feb 11, 20190.22100.22100.20500.21500.2150445,630
Feb 08, 20190.22500.22500.21000.22000.2200369,716
Feb 07, 20190.23000.23100.19970.22000.22001,551,648
Feb 06, 20190.26900.27000.24500.26300.2630278,572
Feb 05, 20190.27780.27780.25400.26730.2673317,063
Feb 04, 20190.24130.26600.24000.26600.26601,454,821
Feb 01, 20190.26950.27190.25000.25000.2500337,023
Jan 31, 20190.25000.28300.24550.26650.2665766,265
Jan 30, 20190.24100.25000.22100.24450.2445287,691
Jan 29, 20190.24170.24200.22400.23500.2350142,640
Jan 28, 20190.21970.23500.21100.23500.2350963,712
Jan 25, 20190.20900.22900.20900.22390.2239313,108
Jan 24, 20190.24090.24090.21000.21090.2109164,308
Jan 23, 20190.23030.24820.22600.22600.2260153,184
Jan 22, 20190.24480.24600.22300.24000.2400226,069
Jan 18, 20190.24530.25800.24000.24460.2446212,456
Jan 17, 20190.24700.24700.23000.24000.2400386,993
Jan 16, 20190.25020.25790.23700.25690.2569354,555
Jan 15, 20190.26670.27680.25400.26000.2600644,808
Jan 14, 20190.28500.30300.27000.27560.2756422,687
Jan 11, 20190.31700.32100.26660.28400.2840948,189
Jan 10, 20190.34000.34160.31200.32000.3200843,039
Jan 09, 20190.26500.31990.26500.31130.3113756,244
Jan 08, 20190.24110.27280.24110.26500.2650498,266
Jan 07, 20190.22460.23900.21500.23000.2300182,080
Jan 04, 20190.21500.21570.21000.21490.2149320,921
Jan 03, 20190.22480.23100.21000.21500.2150188,145
Jan 02, 20190.20520.22830.20500.22830.2283334,518
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...