Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Psybio Therapeutics Corp (OP: PSYBF )

0.0063 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 0.0339 0.0339 0.0211 0.0264 93,690 +0.00(+9.54%)
Dec 29, 2022 0.0241 0.0241 0.0241 0.0241 6,100 -0.00(-3.21%)
Dec 28, 2022 0.0253 0.0271 0.0249 0.0249 200,653 -0.01(-25.45%)
Dec 27, 2022 0.0252 0.0350 0.0252 0.0334 29,150 +0.00(+4.70%)
Dec 23, 2022 0.0319 0.0319 0.0319 0.0319 31,350 +0.00(+18.15%)
Dec 22, 2022 0.0374 0.0374 0.0259 0.0270 4,805 -0.01(-27.81%)
Dec 21, 2022 0.0374 0.0374 0.0373 0.0374 16,865 +0.01(+16.51%)
Dec 20, 2022 0.0374 0.0374 0.0321 0.0321 15,035 +0.00(+11.85%)
Dec 19, 2022 0.0287 0.0287 0.0287 0.0287 555 -0.01(-23.06%)
Dec 16, 2022 0.0373 0.0373 0.0373 0.0373 3,025 +0.00(+0.00%)
Dec 15, 2022 0.0330 0.0374 0.0330 0.0373 1,345 +0.00(+13.03%)
Dec 14, 2022 0.0330 0.0377 0.0296 0.0330 10,753 -0.00(-11.76%)
Dec 13, 2022 0.0374 0.0374 0.0374 0.0374 42,275 +0.00(+10.00%)
Dec 12, 2022 0.0450 0.0450 0.0120 0.0340 606,151 -0.01(-23.42%)
Dec 09, 2022 0.0444 0.0444 0.0444 0.0444 2,057 +0.00(+1.14%)
Dec 08, 2022 0.0439 0.0439 0.0439 0.0439 2,000 -0.02(-26.47%)
Dec 07, 2022 0.0597 0.0597 0.0597 0.0597 11,000 +0.01(+11.80%)
Dec 02, 2022 0.0534 0 +0.00(+0.00%)
Dec 01, 2022 0.0534 0.0534 0.0534 0.0534 700 +0.01(+25.06%)
Nov 29, 2022 0.0427 0 +0.00(+6.75%)
Nov 28, 2022 0.0558 0.0558 0.0400 0.0400 22,075 -0.00(-8.88%)
Nov 25, 2022 0.0463 0.0463 0.0439 0.0439 1,486 +0.01(+30.65%)
Nov 23, 2022 0.0335 0.0336 0.0295 0.0336 2,396 -0.00(-12.73%)
Nov 22, 2022 0.0385 0.0385 0.0385 0.0385 27,000 +0.01(+32.76%)
Nov 21, 2022 0.0500 0.0500 0.0290 0.0290 62,508 -0.02(-42.00%)
Nov 18, 2022 0.0500 0.0500 0.0471 0.0500 30,703 +0.00(+0.00%)
Nov 17, 2022 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-11.50%)
Nov 16, 2022 0.0576 0.0657 0.0500 0.0565 16,775 +0.01(+35.49%)
Nov 15, 2022 0.0666 0.0666 0.0417 0.0417 2,335 -0.02(-27.35%)
Nov 14, 2022 0.0707 0.0707 0.0574 0.0574 1,575 +0.00(+0.17%)
Nov 10, 2022 0.0573 61 -0.00(-4.02%)
Nov 09, 2022 0.0554 0.0694 0.0554 0.0597 11,601 -0.00(-0.17%)
Nov 08, 2022 0.0598 0.0598 0.0598 0.0598 476 +0.01(+19.60%)
Nov 07, 2022 0.0500 0.0500 0.0500 0.0500 2,210 +0.00(+0.00%)
Nov 04, 2022 0.0500 0.0528 0.0495 0.0500 41,100 -0.00(-3.85%)
Nov 03, 2022 0.0481 0.0520 0.0481 0.0520 3,025 +0.01(+12.80%)
Nov 02, 2022 0.0511 0.0511 0.0461 0.0461 11,146 -0.00(-7.80%)
Nov 01, 2022 0.0612 0.0612 0.0500 0.0500 55,185 -0.01(-16.25%)
Oct 31, 2022 0.0480 0.0597 0.0480 0.0597 13,125 -0.00(-0.50%)
Oct 27, 2022 0.0600 0 -0.00(-3.85%)
Oct 25, 2022 0.0624 0 +0.00(+2.63%)
Oct 24, 2022 0.0608 0 +0.00(+7.61%)
Oct 21, 2022 0.0565 0.0617 0.0565 0.0565 10,117 -0.00(-6.30%)
Oct 20, 2022 0.0603 0.0603 0.0603 0.0603 3,160 +0.01(+15.08%)
Oct 18, 2022 0.0524 0 -0.02(-23.17%)
Oct 17, 2022 0.0682 0.0682 0.0682 0.0682 1,000 -0.01(-9.67%)
Oct 14, 2022 0.0755 0.0800 0.0755 0.0755 2,600 -0.01(-14.79%)
Oct 12, 2022 0.0886 0 +0.01(+7.65%)
Oct 11, 2022 0.0713 0.0837 0.0713 0.0823 7,600 +0.01(+7.44%)
Oct 10, 2022 0.0953 0.0953 0.0766 0.0766 850 -0.02(-17.55%)
Oct 07, 2022 0.0927 0.0929 0.0927 0.0929 1,461 +0.00(+4.74%)
Oct 05, 2022 0.0887 1,065 -0.01(-8.08%)
Oct 03, 2022 0.0965 1,040 +0.00(+2.12%)
Sep 30, 2022 0.0882 0.0994 0.0882 0.0945 23,500 -0.01(-13.62%)
Sep 28, 2022 0.1094 0 -0.02(-16.93%)
Sep 27, 2022 0.1023 0.1317 0.1023 0.1317 9,092 +0.00(+3.70%)
Sep 26, 2022 0.1270 0.1270 0.1270 0.1270 1,000 -0.01(-6.48%)
Sep 23, 2022 0.1337 0.1358 0.1178 0.1358 12,090 +0.01(+6.26%)
Sep 22, 2022 0.1314 0.1314 0.1146 0.1278 35,035 -0.01(-7.59%)
Sep 21, 2022 0.1383 0.1383 0.1383 0.1383 100 +0.01(+11.62%)
Sep 20, 2022 0.1243 0.1333 0.1184 0.1239 2,912 -0.01(-4.47%)
Sep 19, 2022 0.1227 0.1425 0.1175 0.1297 18,411 +0.01(+11.81%)
Sep 16, 2022 0.1160 0.1215 0.1160 0.1160 1,390 -0.02(-13.88%)
Sep 15, 2022 0.1347 0.1347 0.1347 0.1347 170 +0.01(+11.32%)
Sep 14, 2022 0.1266 0.1367 0.1210 0.1210 1,720 -0.01(-7.35%)
Sep 13, 2022 0.1382 0.1382 0.1296 0.1306 6,333 -0.01(-9.93%)
Sep 12, 2022 0.1400 0.1450 0.1306 0.1450 92,936 +0.00(+3.57%)
Sep 09, 2022 0.1300 0.1400 0.1300 0.1400 100,000 +0.01(+6.87%)
Sep 08, 2022 0.1270 0.1310 0.1145 0.1310 72,940 +0.01(+10.46%)
Sep 07, 2022 0.1166 0.1400 0.1166 0.1186 54,628 -0.02(-15.29%)
Sep 06, 2022 0.1297 0.1400 0.1296 0.1400 116,320 +0.00(+2.56%)
Sep 02, 2022 0.1071 0.1365 0.1071 0.1365 127,891 +0.02(+17.07%)
Sep 01, 2022 0.1224 0.1224 0.1166 0.1166 1,200 -0.00(-2.83%)
Aug 31, 2022 0.1177 0.1200 0.1177 0.1200 60,490 +0.00(+0.00%)
Aug 30, 2022 0.1094 0.1200 0.0996 0.1200 73,717 +0.01(+6.01%)
Aug 29, 2022 0.1097 0.1132 0.0855 0.1132 3,800 +0.00(+0.27%)
Aug 26, 2022 0.1041 0.1399 0.1041 0.1129 57,234 -0.00(-1.83%)
Aug 25, 2022 0.1075 0.1207 0.1075 0.1150 120,028 +0.01(+9.52%)
Aug 24, 2022 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+4.48%)
Aug 23, 2022 0.0965 0.1005 0.0875 0.1005 96,533 +0.03(+34.00%)
Aug 22, 2022 0.0896 0.0896 0.0750 0.0750 8,561 -0.01(-16.67%)
Aug 19, 2022 0.0901 0.0901 0.0900 0.0900 30,450 +0.00(+1.12%)
Aug 18, 2022 0.1001 0.1001 0.0888 0.0890 86,289 +0.01(+10.97%)
Aug 17, 2022 0.0800 0.0870 0.0798 0.0802 127,048 +0.00(+0.63%)
Aug 16, 2022 0.0523 0.0797 0.0523 0.0797 13,200 +0.02(+26.51%)
Aug 15, 2022 0.0750 0.0750 0.0513 0.0630 3,769 -0.02(-20.05%)
Aug 12, 2022 0.0698 0.0788 0.0654 0.0788 2,730 +0.02(+38.49%)
Aug 11, 2022 0.0363 0.0569 0.0363 0.0569 920 -0.00(-4.21%)
Aug 10, 2022 0.0594 0.0594 0.0594 0.0594 2,500 +0.01(+14.23%)
Aug 08, 2022 0.0520 0 -0.01(-12.75%)
Aug 05, 2022 0.0481 0.0596 0.0481 0.0596 4,830 +0.01(+14.40%)
Aug 03, 2022 0.0521 0 -0.01(-17.17%)
Aug 02, 2022 0.0492 0.0629 0.0492 0.0629 1,000 -0.01(-7.36%)
Aug 01, 2022 0.0558 0.0679 0.0558 0.0679 1,080 +0.00(+7.61%)
Jul 29, 2022 0.0545 0.0631 0.0545 0.0631 10,203 +0.01(+11.68%)
Jul 28, 2022 0.0355 0.0565 0.0355 0.0565 520 +0.01(+31.40%)
Jul 27, 2022 0.0430 0.0430 0.0430 0.0430 7,025 -0.00(-2.71%)
Jul 26, 2022 0.0516 0.0516 0.0442 0.0442 7,649 +0.01(+24.51%)
Jul 25, 2022 0.0355 0.0355 0.0355 0.0355 400 +0.00(+0.00%)
Jul 22, 2022 0.0420 0.0420 0.0355 0.0355 14,482 -0.02(-29.70%)
Jul 21, 2022 0.0613 0.0613 0.0505 0.0505 112,900 -0.00(-6.48%)
Jul 20, 2022 0.0672 0.0672 0.0540 0.0540 4,100 +0.01(+28.57%)
Jul 19, 2022 0.0555 0.0555 0.0420 0.0420 5,524 -0.01(-24.32%)
Jul 18, 2022 0.0503 0.0555 0.0503 0.0555 10,550 +0.00(+0.00%)
Jul 14, 2022 0.0555 45 +0.00(+6.73%)
Jul 13, 2022 0.0525 0.0525 0.0485 0.0520 4,390 -0.00(-4.76%)
Jul 12, 2022 0.0546 0.0546 0.0546 0.0546 100 -0.02(-25.31%)
Jul 11, 2022 0.0741 0.0741 0.0693 0.0731 2,600 -0.01(-6.40%)
Jul 05, 2022 0.0781 0 +0.00(+1.69%)
Jun 30, 2022 0.0768 20 -0.00(-4.00%)
Jun 29, 2022 0.0806 0.0806 0.0800 0.0800 1,000 -0.01(-15.43%)
Jun 28, 2022 0.0946 0.0946 0.0946 0.0946 200 -0.00(-2.37%)
Jun 27, 2022 0.0969 0.0969 0.0968 0.0969 1,225 -0.00(-0.10%)
Jun 24, 2022 0.0800 0.0970 0.0800 0.0970 12,500 +0.02(+28.65%)
Jun 22, 2022 0.0754 0 -0.01(-11.19%)
Jun 21, 2022 0.0881 0.0881 0.0555 0.0849 6,740 +0.02(+31.63%)
Jun 17, 2022 0.0645 0.0645 0.0645 0.0645 540 -0.00(-2.42%)
Jun 16, 2022 0.0616 0.0735 0.0616 0.0661 4,200 +0.01(+16.99%)
Jun 14, 2022 0.0565 0 +0.01(+12.55%)
Jun 13, 2022 0.0502 0.0502 0.0410 0.0502 1,100 -0.01(-10.68%)
Jun 10, 2022 0.0560 0.0562 0.0559 0.0562 111,570 -0.00(-0.18%)
Jun 09, 2022 0.0563 0.0563 0.0561 0.0563 85,000 +0.00(+2.36%)
Jun 08, 2022 0.0575 0.0586 0.0550 0.0550 13,754 +0.01(+14.82%)
Jun 07, 2022 0.0373 0.0479 0.0373 0.0479 1,000 -0.02(-24.80%)
Jun 06, 2022 0.0583 0.0637 0.0583 0.0637 2,850 +0.01(+9.26%)
Jun 03, 2022 0.0694 0.0694 0.0583 0.0583 2,700 +0.01(+15.22%)
Jun 02, 2022 0.0414 0.0507 0.0414 0.0506 9,771 -0.01(-15.67%)
Jun 01, 2022 0.0600 0.0600 0.0600 0.0600 16,370 +0.00(+3.81%)
May 31, 2022 0.0578 0.0578 0.0578 0.0578 170 +0.01(+19.18%)
May 25, 2022 0.0485 0 +0.00(+3.85%)
May 24, 2022 0.0557 0.0557 0.0467 0.0467 4,100 -0.00(-3.71%)
May 20, 2022 0.0485 0 -0.00(-3.00%)
May 19, 2022 0.0500 0.0500 0.0474 0.0500 12,050 +0.00(+3.09%)
May 18, 2022 0.0549 0.0549 0.0485 0.0485 39,030 -0.01(-10.02%)
May 17, 2022 0.0550 0.0550 0.0533 0.0539 13,650 +0.00(+2.28%)
May 13, 2022 0.0527 5 -0.01(-9.45%)
May 12, 2022 0.0550 0.0593 0.0550 0.0582 15,500 -0.01(-16.86%)
May 11, 2022 0.0700 0.0700 0.0700 0.0700 200 +0.01(+13.82%)
May 10, 2022 0.0651 0.0651 0.0615 0.0615 43,250 -0.01(-8.35%)
May 09, 2022 0.0671 0.0671 0.0644 0.0671 4,370 -0.01(-18.27%)
May 05, 2022 0.0821 52 +0.01(+20.56%)
May 02, 2022 0.0681 0 -0.01(-14.23%)
Apr 29, 2022 0.0760 0.0794 0.0760 0.0794 17,790 +0.00(+1.79%)
Apr 28, 2022 0.0737 0.0780 0.0737 0.0780 15,170 +0.00(+5.83%)
Apr 27, 2022 0.0976 0.0976 0.0737 0.0737 5,110 -0.01(-9.68%)
Apr 26, 2022 0.0651 0.0823 0.0651 0.0816 5,094 +0.01(+16.57%)
Apr 25, 2022 0.0700 0.0700 0.0700 0.0700 22,075 -0.00(-4.11%)
Apr 22, 2022 0.0840 0.0840 0.0730 0.0730 11,200 -0.01(-8.75%)
Apr 21, 2022 0.0730 0.0802 0.0730 0.0800 52,113 -0.01(-11.11%)
Apr 20, 2022 0.0810 0.0950 0.0810 0.0900 110,121 +0.01(+17.04%)
Apr 19, 2022 0.0769 0.0769 0.0769 0.0769 1,630 +0.00(+3.92%)
Apr 18, 2022 0.0729 0.0770 0.0729 0.0740 23,730 -0.00(-0.13%)
Apr 14, 2022 0.0739 0.0775 0.0739 0.0741 12,400 -0.00(-4.39%)
Apr 13, 2022 0.0750 0.0775 0.0700 0.0775 22,311 -0.00(-1.90%)
Apr 12, 2022 0.0799 0.0800 0.0763 0.0790 133,900 +0.01(+6.76%)
Apr 11, 2022 0.0667 0.0812 0.0667 0.0740 21,200 +0.00(+1.37%)
Apr 08, 2022 0.0650 0.0804 0.0650 0.0730 83,350 +0.00(+6.26%)
Apr 07, 2022 0.0658 0.0687 0.0658 0.0687 34,758 +0.00(+1.78%)
Apr 06, 2022 0.0761 0.0761 0.0673 0.0675 127,403 -0.00(-6.38%)
Apr 05, 2022 0.0750 0.0861 0.0650 0.0721 366,525 -0.01(-9.88%)
Apr 04, 2022 0.0909 0.1027 0.0770 0.0800 294,295 -0.01(-11.41%)
Apr 01, 2022 0.1000 0.1050 0.0903 0.0903 152,091 -0.00(-4.24%)
Mar 31, 2022 0.1100 0.1182 0.0943 0.0943 124,892 -0.01(-8.36%)
Mar 30, 2022 0.1050 0.1100 0.1002 0.1029 113,900 -0.00(-2.00%)
Mar 29, 2022 0.1050 0.1299 0.1050 0.1050 199,500 -0.00(-2.05%)
Mar 28, 2022 0.1003 0.1146 0.1003 0.1072 191,361 +0.01(+7.20%)
Mar 25, 2022 0.1050 0.1054 0.1000 0.1000 31,750 -0.00(-4.76%)
Mar 24, 2022 0.1050 0.1090 0.1050 0.1050 10,100 +0.00(+0.00%)
Mar 23, 2022 0.1087 0.1129 0.1050 0.1050 28,000 -0.02(-15.73%)
Mar 22, 2022 0.1201 0.1246 0.1200 0.1246 7,100 +0.00(+1.05%)
Mar 21, 2022 0.1212 0.1293 0.1160 0.1233 2,187 +0.01(+4.94%)
Mar 18, 2022 0.1307 0.1307 0.1001 0.1175 1,346 +0.00(+1.21%)
Mar 16, 2022 0.1161 75 -0.02(-14.44%)
Mar 15, 2022 0.1188 0.1398 0.1188 0.1357 71,443 +0.02(+15.78%)
Mar 14, 2022 0.1144 0.1221 0.1144 0.1172 25,175 -0.00(-0.93%)
Mar 11, 2022 0.1183 0.1183 0.1183 0.1183 700 -0.01(-5.81%)
Mar 10, 2022 0.1398 0.1398 0.1220 0.1256 5,316 -0.01(-4.05%)
Mar 09, 2022 0.1322 0.1322 0.1221 0.1309 13,925 -0.01(-6.37%)
Mar 08, 2022 0.1168 0.1398 0.1168 0.1398 3,059 +0.02(+13.38%)
Mar 07, 2022 0.1107 0.1247 0.1000 0.1233 18,065 -0.00(-1.28%)
Mar 04, 2022 0.1250 0.1250 0.1100 0.1249 2,860 +0.01(+10.92%)
Mar 03, 2022 0.1126 0.1126 0.1126 0.1126 1,000 -0.02(-16.16%)
Mar 02, 2022 0.1200 0.1343 0.1200 0.1343 6,193 +0.01(+12.01%)
Mar 01, 2022 0.1183 0.1338 0.1103 0.1199 50,488 -0.01(-6.55%)
Feb 28, 2022 0.1435 0.1454 0.1130 0.1283 192,515 -0.01(-6.14%)
Feb 25, 2022 0.1367 0.1385 0.1367 0.1367 36,657 -0.00(-2.29%)
Feb 24, 2022 0.1216 0.1400 0.1170 0.1399 7,554 +0.00(+2.87%)
Feb 23, 2022 0.1555 0.1555 0.1281 0.1360 90,300 +0.00(+2.10%)
Feb 22, 2022 0.1218 0.1397 0.1156 0.1332 155,250 +0.01(+9.90%)
Feb 18, 2022 0.1212 0 -0.01(-9.75%)
Feb 17, 2022 0.1399 0.1400 0.1343 0.1343 6,830 -0.01(-4.00%)
Feb 16, 2022 0.1183 0.1400 0.1183 0.1399 67,609 +0.01(+11.65%)
Feb 14, 2022 0.1253 0 -0.01(-10.50%)
Feb 11, 2022 0.1461 0.1500 0.1318 0.1400 100,434 -0.01(-9.09%)
Feb 10, 2022 0.1400 0.1540 0.1400 0.1540 39,774 +0.01(+5.12%)
Feb 09, 2022 0.1506 0.1521 0.1282 0.1465 21,312 +0.01(+4.64%)
Feb 08, 2022 0.1403 0.1405 0.1293 0.1400 13,765 -0.00(-0.99%)
Feb 07, 2022 0.1438 0.1469 0.1332 0.1414 44,240 -0.00(-1.67%)
Feb 04, 2022 0.1944 0.1944 0.1322 0.1438 55,550 -0.01(-4.01%)
Feb 03, 2022 0.1486 0.1498 16,181 -0.00(-0.13%)
Feb 02, 2022 0.1550 0.1629 0.1500 0.1500 15,475 -0.01(-3.23%)
Feb 01, 2022 0.1486 0.1550 0.1486 0.1550 69,414 +0.00(+0.00%)
Jan 31, 2022 0.1550 0.1550 0.1447 0.1550 50,932 +0.00(+0.00%)
Jan 28, 2022 0.1550 0.1578 0.1506 0.1550 19,435 -0.00(-2.02%)
Jan 27, 2022 0.2057 0.2057 0.1582 0.1582 4,900 +0.01(+3.81%)
Jan 26, 2022 0.1600 0.1648 0.1524 0.1524 13,591 -0.01(-4.75%)
Jan 25, 2022 0.1600 0.1674 0.1587 0.1600 105,334 +0.01(+4.03%)
Jan 24, 2022 0.1799 0.2167 0.1491 0.1538 23,683 -0.01(-3.88%)
Jan 21, 2022 0.1675 0.1732 0.1600 0.1600 26,555 -0.00(-2.85%)
Jan 20, 2022 0.1660 0.1694 0.1647 0.1647 9,304 +0.00(+0.67%)
Jan 19, 2022 0.1720 0.1731 0.1629 0.1636 23,600 -0.00(-0.49%)
Jan 18, 2022 0.1667 0.2240 0.1603 0.1644 16,672 -0.01(-5.41%)
Jan 14, 2022 0.1738 0 -0.00(-0.63%)
Jan 13, 2022 0.1924 0.1924 0.1723 0.1749 23,714 -0.02(-9.33%)
Jan 12, 2022 0.2000 0.2000 0.1718 0.1929 37,342 +0.02(+9.60%)
Jan 11, 2022 0.1900 0.1900 0.1580 0.1760 224,335 -0.00(-0.85%)
Jan 10, 2022 0.1745 0.1857 0.1745 0.1775 28,590 -0.01(-5.13%)
Jan 07, 2022 0.1892 0.2005 0.1871 0.1871 233,828 -0.00(-1.11%)
Jan 06, 2022 0.1644 0.1926 0.1644 0.1892 67,177 +0.01(+3.39%)
Jan 05, 2022 0.1956 0.2100 0.1830 0.1830 47,931 -0.01(-5.67%)
Jan 04, 2022 0.1983 0.1983 0.1731 0.1940 38,550 +0.01(+4.86%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.