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 (%)
Feb 28, 2023 0.1731 0.1800 0.1666 0.1714 1,081,533 -0.00(-0.06%)
Feb 27, 2023 0.1639 0.1734 0.1639 0.1715 1,265,570 +0.00(+1.48%)
Feb 24, 2023 0.1773 0.1811 0.1640 0.1690 2,243,153 -0.01(-6.78%)
Feb 23, 2023 0.1800 0.1840 0.1700 0.1813 2,459,451 -0.00(-0.06%)
Feb 22, 2023 0.1600 0.1862 0.1550 0.1814 5,348,178 +0.02(+9.21%)
Feb 21, 2023 0.1796 0.1796 0.1600 0.1661 4,253,522 -0.01(-3.99%)
Feb 17, 2023 0.1840 0.1849 0.1711 0.1730 4,880,482 -0.01(-5.98%)
Feb 16, 2023 0.1890 0.1919 0.1780 0.1840 4,855,170 -0.01(-4.12%)
Feb 15, 2023 0.1878 0.1924 0.1868 0.1919 4,338,899 +0.00(+1.05%)
Feb 14, 2023 0.1855 0.1980 0.1850 0.1899 2,307,330 -0.00(-0.11%)
Feb 13, 2023 0.1808 0.2070 0.1800 0.1901 6,094,042 +0.01(+6.08%)
Feb 10, 2023 0.1900 0.1900 0.1750 0.1792 7,767,075 -0.02(-7.91%)
Feb 09, 2023 0.2208 0.2300 0.1918 0.1946 32,360,384 +0.00(+0.31%)
Feb 08, 2023 0.2049 0.2078 0.1935 0.1940 3,535,214 -0.01(-3.77%)
Feb 07, 2023 0.2083 0.2100 0.1979 0.2016 4,365,184 -0.01(-3.22%)
Feb 06, 2023 0.2100 0.2170 0.2031 0.2083 4,907,644 +0.00(+2.21%)
Feb 03, 2023 0.2169 0.2198 0.2010 0.2038 7,332,174 -0.01(-6.04%)
Feb 02, 2023 0.2050 0.2240 0.2020 0.2169 8,343,890 +0.01(+4.08%)
Feb 01, 2023 0.2159 0.2159 0.2010 0.2084 4,663,351 -0.01(-3.29%)
Jan 31, 2023 0.2000 0.2224 0.1980 0.2155 7,438,718 +0.01(+6.05%)
Jan 30, 2023 0.2046 0.2140 0.1910 0.2032 11,008,186 -0.00(-1.88%)
Jan 27, 2023 0.2186 0.2200 0.1989 0.2071 22,477,648 -0.02(-9.17%)
Jan 26, 2023 0.2913 0.3500 0.2120 0.2280 112,610,688 -0.01(-5.43%)
Jan 25, 2023 0.2571 0.2598 0.2300 0.2411 5,343,993 -0.02(-6.15%)
Jan 24, 2023 0.2651 0.2698 0.2500 0.2569 8,298,168 -0.02(-8.02%)
Jan 23, 2023 0.2800 0.3174 0.2580 0.2793 17,129,592 -0.00(-0.18%)
Jan 20, 2023 0.2700 0.2950 0.2600 0.2798 4,638,045 +0.02(+7.62%)
Jan 19, 2023 0.2735 0.2774 0.2522 0.2600 1,656,448 -0.01(-2.22%)
Jan 18, 2023 0.2900 0.3000 0.2600 0.2659 2,892,495 -0.03(-11.37%)
Jan 17, 2023 0.2970 0.3135 0.2865 0.3000 3,215,139 +0.00(+1.35%)
Jan 13, 2023 0.3000 0.3100 0.2800 0.2960 4,988,919 -0.01(-3.14%)
Jan 12, 2023 0.3100 0.3400 0.2900 0.3056 4,444,071 +0.01(+1.87%)
Jan 11, 2023 0.3209 0.3400 0.2850 0.3000 1,812,491 -0.02(-6.51%)
Jan 10, 2023 0.3300 0.3400 0.3110 0.3209 1,493,811 -0.00(-0.59%)
Jan 09, 2023 0.3450 0.3900 0.2901 0.3228 3,592,289 +0.00(+0.00%)
Jan 06, 2023 0.3034 0.4300 0.2610 0.3228 9,858,332 +0.03(+9.80%)
Jan 05, 2023 0.2900 0.3188 0.2685 0.2940 4,942,280 -0.06(-16.00%)
Jan 04, 2023 0.2300 0.5700 0.2121 0.3500 70,014,152 +0.16(+81.35%)
Jan 03, 2023 0.1889 0.2000 0.1852 0.1930 346,013 +0.00(+0.68%)
Dec 30, 2022 0.1860 0.1975 0.1860 0.1917 430,784 -0.00(-0.05%)
Dec 29, 2022 0.1800 0.1999 0.1762 0.1918 868,498 +0.00(+0.16%)
Dec 28, 2022 0.2215 0.2252 0.1730 0.1915 605,345 -0.03(-13.31%)
Dec 27, 2022 0.2071 0.2400 0.2071 0.2209 284,374 -0.02(-6.56%)
Dec 23, 2022 0.2575 0.2690 0.2350 0.2364 129,128 -0.01(-2.84%)
Dec 22, 2022 0.2686 0.2777 0.2380 0.2433 349,268 -0.02(-8.71%)
Dec 21, 2022 0.2656 0.2800 0.2613 0.2665 219,207 -0.02(-7.47%)
Dec 20, 2022 0.2685 0.2880 0.2612 0.2880 393,085 -0.00(-0.10%)
Dec 19, 2022 0.2910 0.2910 0.2661 0.2883 367,472 -0.01(-3.90%)
Dec 16, 2022 0.2600 0.3000 0.2510 0.3000 785,766 +0.04(+14.85%)
Dec 15, 2022 0.2636 0.2940 0.2564 0.2612 1,015,272 -0.01(-3.90%)
Dec 14, 2022 0.2617 0.2800 0.2500 0.2718 316,724 +0.00(+0.74%)
Dec 13, 2022 0.2799 0.2950 0.2650 0.2698 224,703 -0.01(-4.46%)
Dec 12, 2022 0.2700 0.3025 0.2660 0.2824 450,618 +0.02(+6.21%)
Dec 09, 2022 0.2558 0.2699 0.2512 0.2659 143,045 +0.01(+3.34%)
Dec 08, 2022 0.2581 0.2700 0.2500 0.2573 401,250 -0.00(-0.31%)
Dec 07, 2022 0.2782 0.2782 0.2511 0.2581 244,224 -0.01(-2.42%)
Dec 06, 2022 0.2885 0.2885 0.2505 0.2645 403,447 -0.03(-8.79%)
Dec 05, 2022 0.3000 0.3000 0.2880 0.2900 136,421 -0.01(-3.30%)
Dec 02, 2022 0.2993 0.3000 0.2899 0.2999 237,544 +0.00(+0.20%)
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.