Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryptyde, Inc. - Common Stock (NQ: TYDE )

0.0571 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 3, 2023 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 (%)
Aug 31, 2022 0.7901 0.8000 0.7800 0.7870 380,689 -0.00(-0.16%)
Aug 30, 2022 0.8500 0.8699 0.7850 0.7883 1,265,306 -0.08(-9.06%)
Aug 29, 2022 0.8300 0.8800 0.8300 0.8668 984,272 +0.00(+0.13%)
Aug 26, 2022 0.9080 0.9099 0.8600 0.8657 987,627 -0.03(-3.26%)
Aug 25, 2022 0.9200 0.9383 0.8900 0.8949 870,174 -0.01(-0.85%)
Aug 24, 2022 0.9000 0.9249 0.8901 0.9026 938,632 +0.02(+1.98%)
Aug 23, 2022 0.9600 0.9800 0.8685 0.8851 2,430,180 -0.09(-8.94%)
Aug 22, 2022 1.010 1.030 0.9650 0.9720 1,642,912 -0.05(-4.71%)
Aug 19, 2022 1.070 1.090 0.9864 1.020 3,469,098 -0.09(-8.11%)
Aug 18, 2022 1.120 1.140 1.070 1.110 2,898,506 +0.02(+1.83%)
Aug 17, 2022 1.130 1.230 1.080 1.090 5,703,739 -0.03(-2.68%)
Aug 16, 2022 1.080 1.300 1.050 1.120 9,064,775 +0.04(+3.70%)
Aug 15, 2022 1.090 1.100 1.050 1.080 2,091,094 -0.11(-9.24%)
Aug 12, 2022 1.130 1.200 1.130 1.190 2,235,649 +0.07(+6.25%)
Aug 11, 2022 1.130 1.240 1.100 1.120 2,865,893 +0.01(+0.90%)
Aug 10, 2022 1.070 1.110 1.040 1.110 2,264,540 +0.06(+5.71%)
Aug 09, 2022 1.080 1.090 1.010 1.050 1,873,093 -0.04(-3.67%)
Aug 08, 2022 1.080 1.130 1.060 1.090 2,539,126 +0.02(+1.87%)
Aug 05, 2022 1.090 1.150 1.050 1.070 2,299,391 -0.04(-3.60%)
Aug 04, 2022 1.090 1.190 1.060 1.110 4,263,838 +0.01(+0.91%)
Aug 03, 2022 1.140 1.160 1.060 1.100 4,478,841 -0.03(-2.65%)
Aug 02, 2022 1.140 1.350 1.110 1.130 12,450,457 +0.05(+4.63%)
Aug 01, 2022 1.060 1.110 1.000 1.080 5,601,797 -0.03(-2.70%)
Jul 29, 2022 1.220 1.260 1.040 1.110 8,686,874 -0.24(-17.78%)
Jul 28, 2022 1.440 1.460 1.130 1.350 34,891,744 +0.08(+6.30%)
Jul 27, 2022 0.9100 1.780 0.9083 1.270 57,573,752 +0.39(+43.70%)
Jul 26, 2022 0.9700 0.9915 0.8700 0.8838 1,632,174 -0.14(-13.35%)
Jul 25, 2022 0.9900 1.110 0.9602 1.020 1,244,054 +0.00(+0.00%)
Jul 22, 2022 1.090 1.090 0.9800 1.020 1,102,848 -0.07(-6.42%)
Jul 21, 2022 1.060 1.130 1.030 1.090 1,576,244 -0.01(-0.91%)
Jul 20, 2022 1.210 1.240 1.090 1.100 2,907,261 -0.07(-5.98%)
Jul 19, 2022 0.9800 1.194 0.9700 1.170 3,137,483 +0.19(+19.40%)
Jul 18, 2022 0.9200 1.060 0.9200 0.9799 2,323,009 +0.06(+6.05%)
Jul 15, 2022 0.9400 0.9400 0.8960 0.9240 977,802 +0.01(+1.01%)
Jul 14, 2022 0.9500 0.9700 0.8800 0.9148 1,177,649 -0.06(-6.17%)
Jul 13, 2022 0.9800 1.020 0.9100 0.9750 1,397,071 -0.08(-7.14%)
Jul 12, 2022 1.120 1.150 1.040 1.050 1,499,150 -0.09(-7.89%)
Jul 11, 2022 1.180 1.210 1.130 1.140 1,548,737 -0.14(-10.94%)
Jul 08, 2022 1.280 1.350 1.240 1.280 2,862,345 -0.05(-3.76%)
Jul 07, 2022 1.460 1.665 1.280 1.330 17,367,024 +0.12(+9.92%)
Jul 06, 2022 1.180 1.690 1.100 1.210 5,568,264 -0.03(-2.42%)
Jul 05, 2022 1.360 1.500 1.230 1.240 1,722,388 -0.15(-10.79%)
Jul 01, 2022 1.950 1.990 1.330 1.390 2,670,571 -0.64(-31.53%)
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.