Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mydecine Innovations Group Inc (OP: MYCOF )

0.0111 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 7, 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 (%)
Apr 30, 2021 0.3429 0.3482 0.3109 0.3348 901,000 -0.01(-2.93%)
Apr 29, 2021 0.3280 0.3496 0.3135 0.3449 1,172,868 +0.01(+4.52%)
Apr 28, 2021 0.3000 0.3400 0.3000 0.3300 754,099 +0.00(+0.30%)
Apr 27, 2021 0.3649 0.3649 0.2999 0.3290 1,646,525 -0.02(-6.00%)
Apr 26, 2021 0.3201 0.3554 0.3201 0.3500 1,753,235 +0.02(+7.36%)
Apr 23, 2021 0.2800 0.3300 0.2800 0.3260 1,954,900 +0.04(+14.79%)
Apr 22, 2021 0.3100 0.3100 0.2800 0.2840 1,038,019 -0.01(-3.66%)
Apr 21, 2021 0.2800 0.2948 0.2455 0.2948 872,862 +0.02(+7.20%)
Apr 20, 2021 0.2800 0.2800 0.2412 0.2750 978,506 +0.00(+1.18%)
Apr 19, 2021 0.2500 0.2800 0.2500 0.2718 398,195 -0.00(-1.13%)
Apr 16, 2021 0.2800 0.2800 0.2629 0.2749 271,600 +0.00(+1.81%)
Apr 15, 2021 0.2940 0.2940 0.2665 0.2700 425,724 +0.00(+1.09%)
Apr 14, 2021 0.2501 0.2912 0.2501 0.2671 553,182 +0.00(+1.40%)
Apr 13, 2021 0.2835 0.2835 0.2552 0.2634 511,512 -0.01(-5.18%)
Apr 12, 2021 0.3500 0.3500 0.2710 0.2778 638,867 -0.02(-5.51%)
Apr 09, 2021 0.2990 0.3000 0.2830 0.2940 380,400 -0.00(-0.34%)
Apr 08, 2021 0.2834 0.2950 0.2695 0.2950 1,070,679 +0.03(+9.50%)
Apr 07, 2021 0.3200 0.3200 0.2496 0.2694 2,021,646 -0.03(-10.20%)
Apr 06, 2021 0.2910 0.3088 0.2888 0.3000 280,075 +0.01(+3.09%)
Apr 05, 2021 0.3100 0.3200 0.2840 0.2910 633,431 -0.02(-7.03%)
Apr 01, 2021 0.3200 0.3319 0.3100 0.3130 349,700 -0.01(-3.72%)
Mar 31, 2021 0.3100 0.3389 0.2900 0.3251 423,223 +0.02(+6.59%)
Mar 30, 2021 0.3020 0.3193 0.2800 0.3050 416,337 +0.00(+1.63%)
Mar 29, 2021 0.3065 0.3198 0.3000 0.3001 366,107 -0.01(-2.09%)
Mar 26, 2021 0.3062 0.3223 0.3061 0.3065 412,100 -0.01(-2.64%)
Mar 25, 2021 0.3399 0.3399 0.3014 0.3148 375,830 -0.00(-1.41%)
Mar 24, 2021 0.3600 0.3600 0.3101 0.3193 666,007 -0.02(-6.09%)
Mar 23, 2021 0.3790 0.3790 0.3180 0.3400 1,012,247 -0.03(-8.08%)
Mar 22, 2021 0.3730 0.3900 0.3451 0.3699 608,062 -0.00(-0.59%)
Mar 19, 2021 0.3400 0.3820 0.3326 0.3721 1,834,700 +0.03(+9.12%)
Mar 18, 2021 0.3500 0.3650 0.3373 0.3410 591,335 -0.01(-3.81%)
Mar 17, 2021 0.3476 0.3700 0.3371 0.3545 607,728 +0.02(+6.26%)
Mar 16, 2021 0.3599 0.3749 0.3201 0.3336 539,577 -0.03(-7.33%)
Mar 15, 2021 0.3600 0.3600 0.3444 0.3600 790,894 +0.01(+3.12%)
Mar 12, 2021 0.3500 0.3621 0.3423 0.3491 813,600 +0.00(+0.46%)
Mar 11, 2021 0.3466 0.3559 0.3250 0.3475 967,383 +0.01(+4.20%)
Mar 10, 2021 0.3400 0.3900 0.3200 0.3335 967,188 -0.01(-3.64%)
Mar 09, 2021 0.3400 0.3853 0.3251 0.3461 1,515,287 +0.01(+3.65%)
Mar 08, 2021 0.3465 0.3495 0.3100 0.3339 1,189,371 +0.03(+9.05%)
Mar 05, 2021 0.3200 0.3200 0.2704 0.3062 1,171,500 +0.00(+0.86%)
Mar 04, 2021 0.3500 0.3693 0.2790 0.3036 3,177,602 -0.05(-15.15%)
Mar 03, 2021 0.3991 0.3991 0.3500 0.3578 1,280,877 -0.02(-5.47%)
Mar 02, 2021 0.3615 0.3991 0.3600 0.3785 1,077,759 +0.01(+2.27%)
Mar 01, 2021 0.3700 0.4029 0.3700 0.3701 1,757,695 +0.00(+0.54%)
Feb 26, 2021 0.3851 0.3851 0.3450 0.3681 1,071,700 +0.01(+2.36%)
Feb 25, 2021 0.4193 0.4295 0.3304 0.3596 3,818,170 -0.05(-12.19%)
Feb 24, 2021 0.3800 0.4237 0.3764 0.4095 1,937,609 +0.03(+9.14%)
Feb 23, 2021 0.4300 0.4300 0.3500 0.3752 3,780,740 -0.04(-9.37%)
Feb 22, 2021 0.4295 0.4735 0.4060 0.4140 2,132,948 -0.01(-3.27%)
Feb 19, 2021 0.4333 0.4350 0.4150 0.4280 1,667,100 +0.01(+1.42%)
Feb 18, 2021 0.4650 0.4650 0.4087 0.4220 3,227,748 -0.04(-7.86%)
Feb 17, 2021 0.4927 0.4927 0.4100 0.4580 4,430,517 -0.00(-0.11%)
Feb 16, 2021 0.4546 0.5200 0.4400 0.4585 8,089,695 +0.01(+1.46%)
Feb 12, 2021 0.4598 0.4598 0.4056 0.4519 5,146,800 +0.03(+5.88%)
Feb 11, 2021 0.4300 0.4620 0.3888 0.4268 4,820,710 +0.03(+7.51%)
Feb 10, 2021 0.4200 0.4200 0.3700 0.3970 1,782,748 +0.01(+2.58%)
Feb 09, 2021 0.3971 0.3971 0.3600 0.3870 1,646,752 +0.02(+6.26%)
Feb 08, 2021 0.3572 0.4101 0.3572 0.3642 1,397,670 -0.03(-7.94%)
Feb 05, 2021 0.3696 0.4000 0.3450 0.3956 1,926,300 +0.04(+11.22%)
Feb 04, 2021 0.3500 0.3700 0.3284 0.3557 1,168,308 +0.01(+1.69%)
Feb 03, 2021 0.3600 0.3600 0.3401 0.3498 1,223,546 -0.00(-0.31%)
Feb 02, 2021 0.3533 0.4000 0.3473 0.3509 713,025 -0.01(-3.60%)
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.