Skip to main content

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

0.2901 -0.0129 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.3090 0.3090 0.2810 0.2901 550,537 -0.01(-4.26%)
Nov 28, 2022 0.3333 0.3400 0.3000 0.3030 533,632 -0.03(-9.34%)
Nov 25, 2022 0.3550 0.3560 0.3300 0.3342 201,564 -0.02(-6.12%)
Nov 23, 2022 0.3688 0.3688 0.3500 0.3560 278,101 -0.02(-5.04%)
Nov 22, 2022 0.3800 0.3800 0.3510 0.3749 553,759 -0.00(-0.13%)
Nov 21, 2022 0.4100 0.4100 0.3700 0.3754 220,069 -0.03(-6.89%)
Nov 18, 2022 0.4300 0.4300 0.4001 0.4032 129,481 -0.01(-2.14%)
Nov 17, 2022 0.4290 0.4400 0.4048 0.4120 152,703 -0.02(-4.19%)
Nov 16, 2022 0.4500 0.4500 0.4210 0.4300 120,741 -0.02(-4.44%)
Nov 15, 2022 0.4500 0.4720 0.4383 0.4500 190,320 +0.01(+1.35%)
Nov 14, 2022 0.4561 0.4600 0.4246 0.4440 168,617 -0.01(-1.88%)
Nov 11, 2022 0.4190 0.4600 0.4111 0.4525 238,685 +0.03(+5.97%)
Nov 10, 2022 0.3855 0.4300 0.3851 0.4270 278,880 +0.04(+11.14%)
Nov 09, 2022 0.4300 0.4310 0.3701 0.3842 379,905 -0.05(-12.18%)
Nov 08, 2022 0.4350 0.4699 0.4300 0.4375 206,821 -0.01(-2.34%)
Nov 07, 2022 0.4600 0.4981 0.4142 0.4480 356,008 -0.01(-2.52%)
Nov 04, 2022 0.4670 0.4780 0.4510 0.4596 237,685 -0.01(-1.67%)
Nov 03, 2022 0.5357 0.5400 0.4561 0.4674 654,606 -0.05(-10.31%)
Nov 02, 2022 0.5500 0.5500 0.5211 0.5211 265,813 -0.03(-4.60%)
Nov 01, 2022 0.5600 0.5615 0.5300 0.5462 353,279 +0.00(+0.64%)
Oct 31, 2022 0.5575 0.5601 0.5216 0.5427 213,182 -0.03(-4.96%)
Oct 28, 2022 0.5705 0.5799 0.5200 0.5710 609,081 -0.01(-1.07%)
Oct 27, 2022 0.6343 0.6399 0.5611 0.5772 619,743 -0.05(-7.57%)
Oct 26, 2022 0.6400 0.6754 0.6220 0.6245 366,798 -0.03(-4.85%)
Oct 25, 2022 0.6305 0.6700 0.6300 0.6563 426,797 +0.02(+3.35%)
Oct 24, 2022 0.6750 0.6750 0.6110 0.6350 316,444 -0.04(-6.41%)
Oct 21, 2022 0.7060 0.7060 0.6598 0.6785 356,747 -0.03(-3.80%)
Oct 20, 2022 0.7085 0.7150 0.6850 0.7053 176,440 -0.00(-0.66%)
Oct 19, 2022 0.7269 0.7373 0.7000 0.7100 221,931 -0.02(-2.99%)
Oct 18, 2022 0.7900 0.8000 0.7110 0.7319 529,300 -0.05(-6.33%)
Oct 17, 2022 0.7500 0.7849 0.7310 0.7814 337,988 +0.03(+3.88%)
Oct 14, 2022 0.7300 0.7600 0.7211 0.7522 333,620 +0.01(+1.63%)
Oct 13, 2022 0.6864 0.7450 0.6864 0.7401 185,869 +0.02(+2.69%)
Oct 12, 2022 0.7300 0.7315 0.6900 0.7207 186,893 -0.01(-1.27%)
Oct 11, 2022 0.7363 0.7425 0.7050 0.7300 150,324 -0.01(-0.84%)
Oct 10, 2022 0.7100 0.7500 0.6790 0.7362 389,069 +0.01(+1.10%)
Oct 07, 2022 0.7586 0.7586 0.7100 0.7282 276,545 -0.02(-3.04%)
Oct 06, 2022 0.7300 0.7600 0.7200 0.7510 312,244 +0.02(+2.83%)
Oct 05, 2022 0.7052 0.7400 0.7000 0.7303 245,457 +0.01(+1.88%)
Oct 04, 2022 0.7300 0.7303 0.7060 0.7168 321,189 +0.01(+1.47%)
Oct 03, 2022 0.6800 0.7300 0.6810 0.7064 281,595 +0.01(+1.98%)
Sep 30, 2022 0.6850 0.7100 0.6730 0.6927 371,176 +0.01(+1.32%)
Sep 29, 2022 0.6900 0.6973 0.6650 0.6837 271,896 -0.01(-0.94%)
Sep 28, 2022 0.6600 0.7093 0.6520 0.6902 313,157 +0.01(+1.43%)
Sep 27, 2022 0.6700 0.6995 0.6630 0.6805 272,620 +0.01(+1.57%)
Sep 26, 2022 0.6707 0.7300 0.6600 0.6700 396,828 -0.02(-3.10%)
Sep 23, 2022 0.6812 0.7100 0.6550 0.6914 680,060 -0.00(-0.26%)
Sep 22, 2022 0.6914 0.7180 0.6549 0.6932 563,394 +0.00(+0.46%)
Sep 21, 2022 0.6949 0.7460 0.6600 0.6900 663,929 -0.01(-1.43%)
Sep 20, 2022 0.6800 0.7200 0.6700 0.7000 617,359 +0.03(+4.43%)
Sep 19, 2022 0.7393 0.7587 0.6600 0.6703 950,495 -0.07(-9.42%)
Sep 16, 2022 0.8042 0.8178 0.7333 0.7400 1,078,454 -0.08(-9.26%)
Sep 15, 2022 0.9000 0.9200 0.7902 0.8155 5,212,618 +0.02(+2.75%)
Sep 14, 2022 0.7700 0.8131 0.7505 0.7937 499,133 +0.02(+2.44%)
Sep 13, 2022 0.7710 0.7900 0.7610 0.7748 530,864 -0.04(-4.66%)
Sep 12, 2022 0.8000 0.8600 0.7700 0.8127 1,055,496 +0.02(+3.11%)
Sep 09, 2022 0.7800 0.8000 0.7631 0.7882 491,872 +0.03(+4.20%)
Sep 08, 2022 0.7610 0.8000 0.7420 0.7564 330,359 -0.02(-2.66%)
Sep 07, 2022 0.7800 0.7990 0.7603 0.7771 303,479 -0.01(-1.01%)
Sep 06, 2022 0.7900 0.7998 0.7663 0.7850 359,304 +0.01(+1.25%)
Sep 02, 2022 0.8000 0.8250 0.7470 0.7753 702,384 +0.01(+1.11%)
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.