Skip to main content

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

0.2002 -0.0081 (-3.89%)
Streaming Delayed Price Updated: 11:57 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.