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 )

0.0072 UNCHANGED
Last Price Updated: 2:45 PM EDT, May 28, 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 (%)
May 08, 2023 0.0213 0.0213 0.0213 0.0213 1,075 +0.00(+1.43%)
May 05, 2023 0.0218 0.0218 0.0210 0.0210 4,226 +0.00(+0.96%)
May 04, 2023 0.0208 0.0208 0.0208 0.0208 900 +0.00(+0.97%)
May 03, 2023 0.0195 0.0206 0.0195 0.0206 12,000 -0.00(-8.44%)
May 02, 2023 0.0258 0.0258 0.0225 0.0225 12,000 +0.00(+1.81%)
May 01, 2023 0.0322 0.0322 0.0221 0.0221 7,300 -0.00(-9.05%)
Apr 28, 2023 0.0243 0.0243 0.0243 0.0243 300 -0.01(-20.07%)
Apr 26, 2023 0.0304 0 +0.00(+4.83%)
Apr 24, 2023 0.0290 0 -0.00(-3.97%)
Apr 21, 2023 0.0300 0.0302 0.0290 0.0302 113,359 -0.00(-11.18%)
Apr 20, 2023 0.0381 0.0381 0.0340 0.0340 53,535 -0.00(-12.14%)
Apr 19, 2023 0.0521 0.0521 0.0387 0.0387 1,454 +0.00(+1.04%)
Apr 18, 2023 0.0380 0.0383 0.0380 0.0383 19,521 +0.00(+0.52%)
Apr 17, 2023 0.0418 0.0425 0.0381 0.0381 51,230 +0.01(+31.38%)
Apr 14, 2023 0.0410 0.0410 0.0290 0.0290 4,673 -0.01(-30.79%)
Apr 13, 2023 0.0290 0.0419 0.0290 0.0419 34,300 -0.01(-19.27%)
Apr 12, 2023 0.0519 0.0519 0.0519 0.0519 500 +0.01(+14.32%)
Apr 11, 2023 0.0340 0.0454 0.0327 0.0454 74,333 +0.02(+51.33%)
Apr 10, 2023 0.0330 0.0354 0.0291 0.0300 94,838 -0.00(-9.09%)
Apr 06, 2023 0.0457 0.0457 0.0330 0.0330 18,650 +0.00(+0.00%)
Apr 05, 2023 0.0330 0.0400 0.0330 0.0330 6,569 -0.00(-10.33%)
Apr 04, 2023 0.0330 0.0417 0.0330 0.0368 3,425 -0.01(-27.42%)
Mar 31, 2023 0.0507 24 +0.00(+0.00%)
Mar 30, 2023 0.0507 0.0507 0.0507 0.0507 4,729 +0.02(+53.17%)
Mar 29, 2023 0.0330 0.0345 0.0330 0.0331 11,014 +0.00(+0.00%)
Mar 28, 2023 0.0380 0.0380 0.0331 0.0331 17,500 +0.00(+1.85%)
Mar 23, 2023 0.0325 10 -0.02(-32.29%)
Mar 21, 2023 0.0480 0 +0.01(+20.00%)
Mar 20, 2023 0.0400 0.0400 0.0400 0.0400 7,531 -0.00(-4.99%)
Mar 17, 2023 0.0421 0.0421 0.0409 0.0421 1,808 -0.00(-10.04%)
Mar 15, 2023 0.0468 64 -0.00(-0.43%)
Mar 14, 2023 0.0425 0.0470 0.0425 0.0470 10,200 +0.01(+21.76%)
Mar 13, 2023 0.0386 0.0484 0.0386 0.0386 32,300 -0.00(-3.50%)
Mar 10, 2023 0.0363 0.0400 0.0363 0.0400 6,600 +0.00(+14.29%)
Mar 09, 2023 0.0350 0.0350 0.0350 0.0350 1,580 -0.01(-12.94%)
Mar 06, 2023 0.0402 0 -0.00(-10.67%)
Mar 02, 2023 0.0450 0 +0.00(+11.11%)
Mar 01, 2023 0.0405 0.0405 0.0405 0.0405 1,800 +0.00(+3.32%)
Feb 28, 2023 0.0360 0.0392 0.0360 0.0392 1,500 +0.00(+4.53%)
Feb 27, 2023 0.0380 0.0412 0.0375 0.0375 25,615 -0.00(-6.25%)
Feb 24, 2023 0.0400 0.0400 0.0400 0.0400 1,055 +0.00(+1.27%)
Feb 23, 2023 0.0415 0.0415 0.0395 0.0395 5,735 -0.00(-4.82%)
Feb 22, 2023 0.0415 0.0415 0.0415 0.0415 225 +0.01(+18.57%)
Feb 21, 2023 0.0350 0.0350 0.0350 0.0350 1,000 -0.01(-13.58%)
Feb 17, 2023 0.0357 0.0405 0.0357 0.0405 6,121 +0.01(+15.71%)
Feb 16, 2023 0.0380 0.0380 0.0350 0.0350 305 -0.00(-4.37%)
Feb 15, 2023 0.0366 0.0366 0.0366 0.0366 3,886 +0.00(+4.57%)
Feb 14, 2023 0.0369 0.0369 0.0350 0.0350 30,000 -0.00(-7.41%)
Feb 10, 2023 0.0378 50 -0.01(-23.64%)
Feb 09, 2023 0.0495 0.0495 0.0495 0.0495 1,200 +0.00(+4.21%)
Feb 08, 2023 0.0565 0.0565 0.0475 0.0475 6,786 -0.01(-10.88%)
Feb 06, 2023 0.0533 0 +0.00(+3.29%)
Feb 03, 2023 0.0507 0.0516 0.0478 0.0516 9,000 -0.00(-8.67%)
Feb 02, 2023 0.0589 0.0589 0.0562 0.0565 16,000 +0.01(+25.28%)
Feb 01, 2023 0.0451 0.0451 0.0451 0.0451 700 -0.00(-3.84%)
Jan 30, 2023 0.0469 0 -0.00(-6.20%)
Jan 27, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-11.19%)
Jan 26, 2023 0.0529 0.0563 0.0529 0.0563 52,128 +0.00(+6.43%)
Jan 25, 2023 0.0589 0.0589 0.0529 0.0529 11,310 -0.01(-10.19%)
Jan 24, 2023 0.0595 0.0595 0.0521 0.0589 20,472 -0.00(-1.01%)
Jan 23, 2023 0.0595 0.0595 0.0595 0.0595 392 -0.00(-5.56%)
Jan 19, 2023 0.0630 0 -0.01(-7.76%)
Jan 18, 2023 0.0877 0.0877 0.0683 0.0683 7,800 -0.01(-8.08%)
Jan 17, 2023 0.0746 0.0746 0.0702 0.0743 8,321 +0.02(+38.62%)
Jan 13, 2023 0.0508 0.0546 0.0508 0.0536 1,365 +0.00(+4.69%)
Jan 12, 2023 0.0569 0.0569 0.0512 0.0512 5,455 -0.00(-5.54%)
Jan 11, 2023 0.0500 0.0560 0.0500 0.0542 12,400 +0.01(+34.49%)
Jan 10, 2023 0.0450 0.0550 0.0399 0.0403 4,610 -0.00(-4.28%)
Jan 09, 2023 0.0334 0.0421 0.0334 0.0421 15,100 +0.01(+17.27%)
Jan 06, 2023 0.0389 0.0389 0.0359 0.0359 1,131 +0.00(+5.59%)
Jan 05, 2023 0.0352 0.0352 0.0288 0.0340 4,523 +0.00(+11.84%)
Jan 04, 2023 0.0304 0.0304 0.0304 0.0304 1,295 +0.00(+4.47%)
Jan 03, 2023 0.0215 0.0291 0.0215 0.0291 2,140 +0.00(+10.23%)
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%)
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.