Mydecine Innovations Group Inc. (MYCO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

-0.0050

(-25.00%)

At close: 11:07AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	363,685
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,013
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,855
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,046
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	79,000
Apr 17, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	442,261
Apr 16, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	465,876
Apr 15, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	447,370
Apr 12, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	645,961
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	560,602
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,043
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	63,900
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	287,986
Apr 04, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	156,208
Apr 03, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	582,310
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	344,701
Apr 01, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	92,235
Mar 28, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	78,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,630
Mar 26, 2024	0.0150	0.0200	0.0100	0.0200	0.0200	1,413,486
Mar 25, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	764,397
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	456,518
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,884
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	481,263
Mar 19, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	659,625
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,893
Mar 15, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,173,085
Mar 14, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	4,515,857
Mar 13, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	8,050
Mar 12, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	87,010
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	51,010
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 07, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	330,400
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,100
Mar 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	65,021
Mar 04, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	54,961
Mar 01, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	114,190
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,000
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	29,794
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,591
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,777
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	272,000
Feb 22, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 21, 2024	0.0150	0.0150	0.0125	0.0125	0.0125	14,040
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	329,619
Feb 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	986,244
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,500
Feb 13, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	168,033
Feb 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	52,348
Feb 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,377
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	114,355
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,334
Feb 06, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	151,199
Feb 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,093
Feb 02, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,067,405
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	150,059
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	321,158
Jan 29, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	170,024
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	165,800
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	160,500
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	320,000
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	138,200
Jan 22, 2024	0.0250	0.0250	0.0150	0.0200	0.0200	602,754
Jan 19, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	879,328
Jan 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,304,361
Jan 17, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,033,530
Jan 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	2,656,167
Jan 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	93,097
Jan 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	248,050
Jan 11, 2024	0.0250	0.0250	0.0225	0.0225	0.0225	522,279
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	129,566
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,502,041
Jan 08, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	876,731
Jan 05, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	3,901,917
Jan 04, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	3,029,021
Jan 03, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	116,210
Jan 02, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	255,203
Dec 29, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	1,014,838
Dec 28, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	1,390,530
Dec 27, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	1,979,745
Dec 22, 2023	0.0250	0.0300	0.0200	0.0250	0.0250	1,129,982
Dec 21, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	2,755,609
Dec 20, 2023	0.0300	0.0300	0.0200	0.0250	0.0250	6,102,483
Dec 19, 2023	0.0500	0.0600	0.0250	0.0250	0.0250	6,154,247
Dec 18, 2023	0.1100	0.1150	0.0450	0.0550	0.0550	6,616,298
Dec 15, 2023	0.1150	0.1150	0.1050	0.1050	0.1050	13,151
Dec 14, 2023	0.1000	0.1100	0.1000	0.1100	0.1100	11,171
Dec 13, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	27,046
Dec 12, 2023	0.1100	0.1100	0.1000	0.1100	0.1100	13,000
Dec 11, 2023	0.1200	0.1200	0.1200	0.1200	0.1200	-
Dec 08, 2023	0.1150	0.1200	0.1100	0.1200	0.1200	226,931
Dec 07, 2023	0.1200	0.1250	0.1150	0.1250	0.1250	69,750
Dec 06, 2023	0.1250	0.1250	0.1250	0.1250	0.1250	-
Dec 05, 2023	0.1100	0.1350	0.1100	0.1250	0.1250	449,857
Dec 04, 2023	0.1200	0.1200	0.1200	0.1200	0.1200	32,374
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,092.88-2,172.90(-2.46%)

Mydecine Innovations Group Inc. (MYCO.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,092.88
-2,172.90(-2.46%)