Mydecine Innovations Group Inc. (MYCO.NE)

NEO - NEO Real Time Price. Currency in CAD

Add to watchlist

0.5400

+0.0400

(+8.00%)

At close: 03:55PM EDT

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	0.5200	0.5400	0.5200	0.5400	0.5400	29,325
Mar 27, 2023	0.5300	0.5300	0.5000	0.5000	0.5000	17,634
Mar 24, 2023	0.5300	0.5300	0.4900	0.5300	0.5300	80,355
Mar 23, 2023	0.5200	0.5300	0.5200	0.5300	0.5300	18,573
Mar 22, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 21, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	1,608
Mar 20, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	19,210
Mar 17, 2023	0.5000	0.5000	0.5000	0.5200	0.5200	9,205
Mar 16, 2023	0.5300	0.5300	0.5000	0.5000	0.5000	58,917
Mar 15, 2023	0.5000	0.5400	0.5000	0.5000	0.5000	71,737
Mar 14, 2023	0.5000	0.5000	0.4850	0.4850	0.4850	19,003
Mar 13, 2023	0.5000	0.5000	0.4850	0.4850	0.4850	3,789
Mar 10, 2023	0.5500	0.5500	0.5100	0.5100	0.5100	4,390
Mar 09, 2023	0.5400	0.5500	0.5100	0.5500	0.5500	3,562
Mar 08, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 07, 2023	0.5000	0.5500	0.5000	0.5500	0.5500	10,140
Mar 06, 2023	0.5200	0.5200	0.5200	0.5000	0.5000	4,606
Mar 03, 2023	0.5100	0.5800	0.5000	0.5800	0.5800	5,900
Mar 02, 2023	0.5000	0.5100	0.5000	0.5000	0.5000	15,448
Mar 01, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	17,593
Feb 28, 2023	0.5300	0.5300	0.5000	0.5200	0.5200	33,013
Feb 27, 2023	0.5500	0.5600	0.5500	0.5600	0.5600	70,678
Feb 24, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 23, 2023	0.5500	0.5600	0.5500	0.5500	0.5500	152,655
Feb 22, 2023	0.5600	0.5600	0.5100	0.5600	0.5600	28,655
Feb 21, 2023	0.5100	0.5600	0.5100	0.5600	0.5600	3,262
Feb 17, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	16,306
Feb 16, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	11,173
Feb 15, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	9,524
Feb 14, 2023	0.4900	0.5500	0.4900	0.5500	0.5500	17,204
Feb 13, 2023	0.5000	0.5000	0.4300	0.4850	0.4850	21,609
Feb 10, 2023	0.5300	0.5300	0.5000	0.5000	0.5000	26,255
Feb 09, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	1,358,903
Feb 08, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 07, 2023	0.5500	0.5500	0.5500	0.5800	0.5800	15,900
Feb 06, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 03, 2023	0.5500	0.6000	0.5500	0.5900	0.5900	4,080
Feb 02, 2023	0.6200	0.6400	0.6000	0.5500	0.5500	6,253
Feb 01, 2023	0.6000	0.6000	0.6000	0.5500	0.5500	1,538
Jan 31, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 30, 2023	0.5800	0.6000	0.5500	0.6000	0.6000	13,497
Jan 27, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 26, 2023	0.5500	0.5800	0.5500	0.5800	0.5800	854,556
Jan 25, 2023	0.6000	0.6000	0.5900	0.5100	0.5100	1,320
Jan 24, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 23, 2023	0.5500	0.5500	0.5500	0.5800	0.5800	5,309
Jan 20, 2023	0.5200	0.5700	0.5000	0.5200	0.5200	11,981
Jan 19, 2023	0.6200	0.6200	0.5400	0.5900	0.5900	13,899
Jan 18, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	4,152
Jan 17, 2023	0.5400	0.5900	0.5400	0.5900	0.5900	6,375
Jan 16, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 13, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 12, 2023	0.6100	0.6100	0.5400	0.5400	0.5400	9,378
Jan 11, 2023	0.5100	0.6000	0.5100	0.5900	0.5900	12,528
Jan 10, 2023	0.4700	0.4800	0.4200	0.4650	0.4650	6,805
Jan 09, 2023	0.4950	0.4950	0.4200	0.4750	0.4750	4,859
Jan 06, 2023	0.4850	0.5300	0.4850	0.5200	0.5200	1,479
Jan 05, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	843
Jan 04, 2023	0.4950	0.4950	0.4950	0.4950	0.4950	1,263
Jan 03, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	2,460
Dec 30, 2022	0.4800	0.5200	0.4400	0.4500	0.4500	12,920
Dec 29, 2022	0.4250	0.4700	0.4050	0.4050	0.4050	16,584
Dec 28, 2022	0.4700	0.4700	0.4100	0.4250	0.4250	170,364
Dec 23, 2022	0.5100	0.5100	0.4500	0.5800	0.5800	4,421
Dec 22, 2022	0.5300	0.5300	0.4700	0.4700	0.4700	12,593
Dec 21, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 20, 2022	0.5500	0.5500	0.5200	0.5200	0.5200	4,039
Dec 19, 2022	0.5900	0.6000	0.5400	0.5200	0.5200	5,341
Dec 16, 2022	0.5500	0.5500	0.5500	0.5300	0.5300	195,067
Dec 15, 2022	0.5800	0.5800	0.5300	0.5300	0.5300	6,486
Dec 14, 2022	0.5500	0.5500	0.5500	0.5200	0.5200	304,440
Dec 13, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	3,542
Dec 12, 2022	0.6000	0.6000	0.5500	0.5200	0.5200	13,678
Dec 09, 2022	0.6000	0.6800	0.4500	0.6800	0.6800	50,072
Dec 08, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	9,464
Dec 07, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	4,012
Dec 06, 2022	0.5900	0.6300	0.5900	0.5700	0.5700	960,107
Dec 05, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 02, 2022	0.5900	0.5900	0.5600	0.5600	0.5600	17,897
Dec 01, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	4,572
Nov 30, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	3,110
Nov 29, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	2,590
Nov 28, 2022	0.6600	0.6600	0.5800	0.5800	0.5800	12,721
Nov 25, 2022	0.5800	0.6300	0.5800	0.6300	0.6300	2,841
Nov 24, 2022	0.6000	0.6000	0.5800	0.5800	0.5800	3,483
Nov 23, 2022	0.6100	0.6100	0.5700	0.5800	0.5800	6,848
Nov 22, 2022	0.6400	0.6600	0.6400	0.6600	0.6600	2,000
Nov 21, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 18, 2022	0.6500	0.7000	0.5800	0.5800	0.5800	65,231
Nov 17, 2022	0.7000	0.7000	0.6000	0.6000	0.6000	877,390
Nov 16, 2022	0.6700	0.6800	0.6100	0.6800	0.6800	15,906
Nov 15, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	1,814
Nov 14, 2022	0.5600	0.5700	0.5600	0.5700	0.5700	3,896
Nov 11, 2022	0.6900	0.6900	0.5700	0.5800	0.5800	28,521
Nov 10, 2022	0.6500	0.7200	0.6400	0.6400	0.6400	13,823
Nov 09, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	10,989
Nov 08, 2022	0.6800	0.7200	0.6500	0.7200	0.7200	27,469
Nov 07, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	6,071
Nov 04, 2022	0.6600	0.6600	0.5700	0.6600	0.6600	9,896
Nov 03, 2022	0.7200	0.7200	0.6000	0.6000	0.6000	33,495
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7350-0.0006(-0.08%)

CRUDE OIL73.74+0.54(+0.74%)

Bitcoin CAD37,494.79+833.22(+2.27%)

Mydecine Innovations Group Inc. (MYCO.NE)

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7350
-0.0006(-0.08%)

CRUDE OIL
73.74
+0.54(+0.74%)

Bitcoin CAD
37,494.79
+833.22(+2.27%)