Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyence Biomedical Ltd. - Ordinary Shares (NQ: PBM )

0.4120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 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 (%)
Jul 19, 2024 0.4400 0.4400 0.3601 0.4120 355,331 -0.02(-3.96%)
Jul 18, 2024 0.4300 0.4300 0.4000 0.4290 459,905 +0.04(+10.28%)
Jul 17, 2024 0.4470 0.4700 0.3516 0.3890 715,479 -0.05(-11.35%)
Jul 16, 2024 0.3500 0.4525 0.3470 0.4388 1,702,862 +0.08(+23.95%)
Jul 15, 2024 0.3100 0.3590 0.3106 0.3540 211,632 +0.04(+13.94%)
Jul 12, 2024 0.3296 0.3297 0.3001 0.3107 135,387 -0.02(-5.76%)
Jul 11, 2024 0.3140 0.3297 0.3000 0.3297 157,074 +0.01(+3.35%)
Jul 10, 2024 0.2920 0.3288 0.2920 0.3190 200,768 +0.02(+7.48%)
Jul 09, 2024 0.3150 0.3150 0.2950 0.2968 58,024 -0.00(-1.40%)
Jul 08, 2024 0.2909 0.3170 0.2906 0.3010 97,202 +0.01(+3.44%)
Jul 05, 2024 0.3000 0.3014 0.2873 0.2910 75,227 -0.01(-3.51%)
Jul 03, 2024 0.2979 0.3180 0.2820 0.3016 54,504 +0.00(+1.21%)
Jul 02, 2024 0.3094 0.3200 0.2813 0.2980 258,825 -0.02(-6.58%)
Jul 01, 2024 0.3000 0.3300 0.2956 0.3190 196,241 +0.02(+6.33%)
Jun 28, 2024 0.3200 0.3559 0.2990 0.3000 361,707 -0.03(-8.81%)
Jun 27, 2024 0.3600 0.3600 0.2666 0.3290 548,885 -0.03(-7.53%)
Jun 26, 2024 0.3600 0.3750 0.3312 0.3558 292,088 -0.01(-3.26%)
Jun 25, 2024 0.3850 0.3850 0.3600 0.3678 278,723 -0.00(-1.00%)
Jun 24, 2024 0.3701 0.4090 0.3514 0.3715 986,307 -0.02(-4.74%)
Jun 21, 2024 0.4750 0.4750 0.3774 0.3900 2,925,346 -0.21(-35.00%)
Jun 20, 2024 0.5900 0.6250 0.5701 0.6000 9,083,355 +0.00(+0.33%)
Jun 18, 2024 0.6000 0.6000 0.5591 0.5980 46,641 -0.00(-0.32%)
Jun 17, 2024 0.6000 0.6036 0.5666 0.5999 27,633 -0.00(-0.61%)
Jun 14, 2024 0.6300 0.6548 0.5800 0.6036 32,071 -0.03(-4.19%)
Jun 13, 2024 0.6600 0.6595 0.6100 0.6300 34,771 -0.02(-3.08%)
Jun 12, 2024 0.6600 0.6600 0.6300 0.6500 50,366 +0.00(+0.00%)
Jun 11, 2024 0.6305 0.6680 0.6305 0.6500 15,431 +0.00(+0.00%)
Jun 10, 2024 0.6500 0.6748 0.6430 0.6500 87,724 -0.02(-2.99%)
Jun 07, 2024 0.6900 0.7145 0.6520 0.6700 96,955 -0.03(-3.80%)
Jun 06, 2024 0.7300 0.7898 0.6900 0.6965 62,760 -0.06(-7.60%)
Jun 05, 2024 0.7100 0.7799 0.6876 0.7538 139,168 +0.02(+2.96%)
Jun 04, 2024 0.7640 0.7710 0.6910 0.7321 28,332 -0.01(-1.40%)
Jun 03, 2024 0.7400 0.7800 0.7400 0.7425 65,355 -0.01(-1.00%)
May 31, 2024 0.7000 0.7700 0.6800 0.7500 110,723 +0.02(+2.04%)
May 30, 2024 0.7160 0.7350 0.6810 0.7350 31,728 -0.00(-0.03%)
May 29, 2024 0.7400 0.7502 0.6700 0.7352 86,578 -0.07(-8.44%)
May 28, 2024 0.8300 0.8300 0.7501 0.8030 43,491 -0.03(-3.14%)
May 24, 2024 0.8020 0.8300 0.7800 0.8290 91,030 +0.00(+0.34%)
May 23, 2024 0.8500 0.8700 0.7750 0.8262 184,148 -0.04(-4.16%)
May 22, 2024 0.8333 0.9100 0.8333 0.8621 52,987 +0.01(+1.57%)
May 21, 2024 0.8880 0.8880 0.8213 0.8488 62,705 -0.03(-2.96%)
May 20, 2024 0.8600 0.9000 0.8400 0.8747 39,040 +0.00(+0.56%)
May 17, 2024 0.9100 0.9130 0.8340 0.8698 59,718 -0.04(-4.42%)
May 16, 2024 0.8400 0.9100 0.8431 0.9100 74,825 +0.06(+6.83%)
May 15, 2024 0.9000 0.9000 0.8219 0.8518 134,428 -0.01(-0.95%)
May 14, 2024 0.9360 0.9360 0.8500 0.8600 109,090 -0.10(-10.87%)
May 13, 2024 1.070 1.070 0.9500 0.9649 80,971 -0.04(-3.51%)
May 10, 2024 1.100 1.100 1.000 1.000 89,269 -0.10(-9.09%)
May 09, 2024 1.060 1.150 1.040 1.100 108,477 +0.04(+3.77%)
May 08, 2024 1.040 1.077 0.9701 1.060 144,547 +0.03(+2.91%)
May 07, 2024 1.070 1.140 1.020 1.030 161,538 -0.05(-4.63%)
May 06, 2024 1.220 1.380 1.060 1.080 604,492 -0.08(-6.90%)
May 03, 2024 1.260 1.440 1.150 1.160 923,663 -0.11(-8.66%)
May 02, 2024 1.120 1.430 1.090 1.270 1,940,455 +0.07(+5.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.