Mydecine Innovations Group Inc. (MYCO.NE)
NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
At close: 03:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 0.9500 | 1.1500 | 0.8600 | 1.1500 | 1.1500 | 22,483 |
| May 19, 2022 | 1.1000 | 1.1900 | 0.8400 | 0.8400 | 0.8400 | 68,260 |
| May 18, 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 2,627 |
| May 17, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,741 |
| May 16, 2022 | 1.3600 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 2,892 |
| May 13, 2022 | 1.2700 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 16,377 |
| May 12, 2022 | 1.3000 | 1.4300 | 1.3000 | 1.3300 | 1.3300 | 7,501 |
| May 11, 2022 | 1.4000 | 1.4400 | 1.3000 | 1.3600 | 1.3600 | 12,582 |
| May 10, 2022 | 1.3500 | 1.4300 | 1.2500 | 1.4000 | 1.4000 | 31,469 |
| May 09, 2022 | 1.3200 | 1.4900 | 1.3200 | 1.3600 | 1.3600 | 24,712 |
| May 06, 2022 | 1.5100 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 29,970 |
| May 05, 2022 | 1.4700 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 23,993 |
| May 04, 2022 | 1.4300 | 1.6000 | 1.4000 | 1.5700 | 1.5700 | 341,613 |
| May 03, 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 14,039 |
| May 02, 2022 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 449,969 |
| Apr 29, 2022 | 1.4500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 265,059 |
| Apr 28, 2022 | 1.4000 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 394,617 |
| Apr 27, 2022 | 1.4900 | 1.5000 | 1.2500 | 1.2700 | 1.2700 | 27,094 |
| Apr 26, 2022 | 1.5400 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 23,553 |
| Apr 25, 2022 | 1.8400 | 1.8400 | 1.5000 | 1.5000 | 1.5000 | 23,783 |
| Apr 22, 2022 | 2.6500 | 2.6500 | 1.7500 | 1.8400 | 1.8400 | 19,820 |
| Apr 21, 2022 | 1.6000 | 2.6000 | 1.5000 | 2.6000 | 2.6000 | 20,350 |
| Apr 21, 2022 | 1:50 Stock Split | |||||
| Apr 20, 2022 | 2.0000 | 2.7500 | 1.5000 | 1.7500 | 1.7500 | 856 |
| Apr 20, 2022 | 1:50 Stock Split | |||||
| Apr 19, 2022 | 2.0000 | 2.0000 | 1.7500 | 1.7500 | 1.7500 | 25,036 |
| Apr 18, 2022 | 2.0000 | 2.2500 | 1.5000 | 1.7500 | 1.7500 | 55,339 |
| Apr 14, 2022 | 2.5000 | 2.5000 | 1.7500 | 2.2500 | 2.2500 | 28,603 |
| Apr 13, 2022 | 3.2500 | 3.2500 | 2.0000 | 2.5000 | 2.5000 | 53,892 |
| Apr 12, 2022 | 3.2500 | 3.2500 | 2.7500 | 3.0000 | 3.0000 | 16,060 |
| Apr 11, 2022 | 3.5000 | 3.5000 | 2.7500 | 3.2500 | 3.2500 | 33,866 |
| Apr 08, 2022 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | 3.5000 | 31,187 |
| Apr 07, 2022 | 4.0000 | 4.0000 | 3.7500 | 4.0000 | 4.0000 | 25,729 |
| Apr 06, 2022 | 4.2500 | 4.5000 | 3.7500 | 4.0000 | 4.0000 | 16,562 |
| Apr 05, 2022 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | 4.5000 | 6,760 |
| Apr 04, 2022 | 4.7500 | 4.7500 | 4.5000 | 4.7500 | 4.7500 | 10,222 |
| Apr 01, 2022 | 4.7500 | 4.7500 | 4.5000 | 4.7500 | 4.7500 | 7,513 |
| Mar 31, 2022 | 4.7500 | 4.7500 | 4.5000 | 4.7500 | 4.7500 | 9,907 |
| Mar 30, 2022 | 4.7500 | 4.7500 | 4.5000 | 4.7500 | 4.7500 | 11,371 |
| Mar 29, 2022 | 4.7500 | 5.2500 | 4.5000 | 4.7500 | 4.7500 | 18,491 |
| Mar 28, 2022 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | 4.5000 | 13,660 |
| Mar 25, 2022 | 4.7500 | 4.7500 | 4.5000 | 4.7500 | 4.7500 | 5,796 |
| Mar 24, 2022 | 5.0000 | 5.2500 | 4.5000 | 4.5000 | 4.5000 | 16,084 |
| Mar 23, 2022 | 5.0000 | 5.5000 | 4.7500 | 4.7500 | 4.7500 | 15,627 |
| Mar 22, 2022 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 7,238 |
| Mar 21, 2022 | 5.0000 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 6,926 |
| Mar 18, 2022 | 5.7500 | 5.7500 | 4.7500 | 5.0000 | 5.0000 | 50,392 |
| Mar 17, 2022 | 6.0000 | 6.0000 | 5.2500 | 5.5000 | 5.5000 | 26,855 |
| Mar 16, 2022 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | 5.7500 | 9,570 |
| Mar 15, 2022 | 6.0000 | 6.5000 | 5.7500 | 6.0000 | 6.0000 | 5,650 |
| Mar 14, 2022 | 6.7500 | 7.0000 | 6.2500 | 6.2500 | 6.2500 | 8,378 |
| Mar 11, 2022 | 6.7500 | 7.5000 | 6.5000 | 6.7500 | 6.7500 | 4,699 |
| Mar 10, 2022 | 6.5000 | 7.5000 | 6.5000 | 6.7500 | 6.7500 | 11,672 |
| Mar 09, 2022 | 6.7500 | 7.0000 | 6.0000 | 6.5000 | 6.5000 | 9,480 |
| Mar 08, 2022 | 6.5000 | 6.5000 | 6.2500 | 6.5000 | 6.5000 | 8,402 |
| Mar 07, 2022 | 7.5000 | 7.7500 | 6.2500 | 6.7500 | 6.7500 | 8,799 |
| Mar 04, 2022 | 6.7500 | 7.0000 | 6.5000 | 7.0000 | 7.0000 | 2,672 |
| Mar 03, 2022 | 6.5000 | 7.0000 | 6.5000 | 6.5000 | 6.5000 | 6,703 |
| Mar 02, 2022 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | 6.7500 | 2,565 |
| Mar 01, 2022 | 7.0000 | 7.2500 | 6.7500 | 7.0000 | 7.0000 | 2,081 |
| Feb 28, 2022 | 6.5000 | 7.2500 | 6.5000 | 7.0000 | 7.0000 | 3,455 |
| Feb 25, 2022 | 7.2500 | 7.2500 | 6.7500 | 6.7500 | 6.7500 | 2,296 |
| Feb 24, 2022 | 6.5000 | 7.7500 | 6.5000 | 7.0000 | 7.0000 | 12,139 |
| Feb 23, 2022 | 7.2500 | 7.2500 | 6.7500 | 7.0000 | 7.0000 | 8,697 |
| Feb 22, 2022 | 7.5000 | 8.0000 | 7.0000 | 7.2500 | 7.2500 | 6,189 |
| Feb 18, 2022 | 8.0000 | 8.0000 | 7.5000 | 8.0000 | 8.0000 | 3,016 |
| Feb 17, 2022 | 8.0000 | 8.0000 | 7.2500 | 8.0000 | 8.0000 | 6,270 |
| Feb 16, 2022 | 7.5000 | 8.0000 | 7.5000 | 7.5000 | 7.5000 | 6,285 |
| Feb 15, 2022 | 7.7500 | 8.2500 | 7.0000 | 8.0000 | 8.0000 | 17,231 |
| Feb 14, 2022 | 8.5000 | 8.7500 | 7.7500 | 8.2500 | 8.2500 | 7,416 |
| Feb 11, 2022 | 8.5000 | 8.7500 | 8.2500 | 8.5000 | 8.5000 | 7,889 |
| Feb 10, 2022 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | 8.5000 | 1,650 |
| Feb 09, 2022 | 9.0000 | 9.2500 | 8.7500 | 9.0000 | 9.0000 | 10,536 |
| Feb 08, 2022 | 8.7500 | 9.2500 | 8.7500 | 8.7500 | 8.7500 | 4,798 |
| Feb 07, 2022 | 8.5000 | 9.2500 | 8.5000 | 8.7500 | 8.7500 | 24,041 |
| Feb 04, 2022 | 8.7500 | 9.0000 | 8.2500 | 9.0000 | 9.0000 | 10,187 |
| Feb 03, 2022 | 8.7500 | 9.5000 | 8.2500 | 8.5000 | 8.5000 | 22,482 |
| Feb 02, 2022 | 9.5000 | 10.0000 | 9.0000 | 9.0000 | 9.0000 | 11,347 |
| Feb 01, 2022 | 9.0000 | 10.5000 | 9.0000 | 9.5000 | 9.5000 | 20,110 |
| Jan 31, 2022 | 8.7500 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 8,722 |
| Jan 28, 2022 | 8.7500 | 9.7500 | 8.7500 | 9.0000 | 9.0000 | 6,113 |
| Jan 27, 2022 | 8.5000 | 9.7500 | 8.5000 | 9.0000 | 9.0000 | 8,492 |
| Jan 26, 2022 | 9.0000 | 9.2500 | 8.5000 | 9.0000 | 9.0000 | 10,864 |
| Jan 25, 2022 | 10.2500 | 10.2500 | 8.2500 | 9.0000 | 9.0000 | 25,978 |
| Jan 24, 2022 | 11.5000 | 11.5000 | 8.7500 | 10.2500 | 10.2500 | 18,830 |
| Jan 21, 2022 | 11.5000 | 12.0000 | 11.0000 | 11.5000 | 11.5000 | 10,215 |
| Jan 20, 2022 | 10.2500 | 11.7500 | 10.2500 | 11.5000 | 11.5000 | 8,464 |
| Jan 19, 2022 | 13.0000 | 13.5000 | 10.5000 | 11.2500 | 11.2500 | 14,674 |
| Jan 18, 2022 | 14.5000 | 14.5000 | 12.2500 | 12.2500 | 12.2500 | 28,286 |
| Jan 17, 2022 | 14.0000 | 14.7500 | 11.5000 | 13.0000 | 13.0000 | 24,029 |
| Jan 14, 2022 | 12.0000 | 13.5000 | 11.5000 | 13.5000 | 13.5000 | 22,052 |
| Jan 13, 2022 | 9.7500 | 11.5000 | 9.7500 | 11.5000 | 11.5000 | 27,676 |
| Jan 12, 2022 | 9.5000 | 9.7500 | 9.0000 | 9.7500 | 9.7500 | 12,900 |
| Jan 11, 2022 | 8.0000 | 9.0000 | 8.0000 | 8.7500 | 8.7500 | 9,505 |
| Jan 10, 2022 | 7.0000 | 8.5000 | 7.0000 | 8.2500 | 8.2500 | 22,125 |
| Jan 07, 2022 | 6.5000 | 7.5000 | 6.5000 | 7.2500 | 7.2500 | 6,871 |
| Jan 06, 2022 | 6.7500 | 7.0000 | 6.5000 | 7.0000 | 7.0000 | 12,333 |
| Jan 05, 2022 | 7.0000 | 7.0000 | 6.5000 | 7.0000 | 7.0000 | 4,573 |
| Jan 04, 2022 | 7.0000 | 7.2500 | 6.7500 | 6.7500 | 6.7500 | 13,403 |
| Dec 31, 2021 | 6.7500 | 7.0000 | 6.7500 | 7.0000 | 7.0000 | 15,575 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
