Mydecine Innovations Group Inc. (MYCO.NE)

NEO - NEO Real Time Price. Currency in CAD

Add to watchlist

0.6300

-0.0100

(-1.56%)

At close: 03:27PM EST

Time Period:

Dec 01, 2021 - Dec 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Nov 02, 2022	0.7200	0.7200	0.6900	0.7100	0.7100	13,037
Nov 01, 2022	0.6900	0.7200	0.6900	0.7200	0.7200	3,895
Oct 31, 2022	0.5700	0.6800	0.5700	0.6100	0.6100	9,802
Oct 28, 2022	0.5900	0.6400	0.5900	0.6300	0.6300	34,397
Oct 27, 2022	0.5600	0.6000	0.5600	0.6000	0.6000	19,575
Oct 26, 2022	0.5600	0.5800	0.5300	0.5300	0.5300	12,202
Oct 25, 2022	0.6500	0.6500	0.5300	0.5300	0.5300	9,386
Oct 24, 2022	0.5600	0.6500	0.5600	0.6500	0.6500	3,138
Oct 21, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 20, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	2,298
Oct 19, 2022	0.5600	0.6200	0.5400	0.6200	0.6200	8,372
Oct 18, 2022	0.6300	0.6500	0.5600	0.6400	0.6400	10,077
Oct 17, 2022	0.5700	0.5900	0.5700	0.5900	0.5900	2,747
Oct 14, 2022	0.7000	0.7000	0.6000	0.6500	0.6500	3,938
Oct 13, 2022	0.6900	0.6900	0.5400	0.6800	0.6800	37,566
Oct 12, 2022	0.6800	0.6800	0.6600	0.6600	0.6600	2,175
Oct 11, 2022	0.7000	0.7000	0.6300	0.6300	0.6300	8,057
Oct 07, 2022	0.5800	0.6600	0.5800	0.6600	0.6600	10,027
Oct 06, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 05, 2022	0.6000	0.6000	0.5700	0.5700	0.5700	10,799
Oct 04, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	14,068
Oct 03, 2022	0.5500	0.7000	0.5500	0.7000	0.7000	6,925
Sept 30, 2022	0.5300	0.6200	0.5300	0.6200	0.6200	4,158
Sept 29, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sept 28, 2022	0.5400	0.5900	0.5300	0.5700	0.5700	52,359
Sept 27, 2022	0.6000	0.6000	0.5500	0.5500	0.5500	137,053
Sept 26, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sept 23, 2022	0.6300	0.6400	0.6100	0.6400	0.6400	7,427
Sept 22, 2022	0.5900	0.6900	0.5900	0.6900	0.6900	19,447
Sept 21, 2022	0.5800	0.6800	0.5800	0.6800	0.6800	3,917
Sept 20, 2022	0.6100	0.6100	0.6000	0.6100	0.6100	6,160
Sept 19, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	876
Sept 16, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	5,753
Sept 15, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	1,522
Sept 14, 2022	0.6000	0.6000	0.5800	0.5800	0.5800	864,272
Sept 13, 2022	0.6000	0.6200	0.6000	0.6200	0.6200	8,069
Sept 12, 2022	0.6400	0.6400	0.6000	0.6000	0.6000	9,926
Sept 09, 2022	0.6200	0.6200	0.5800	0.6000	0.6000	15,636
Sept 08, 2022	0.6000	0.6000	0.5500	0.5500	0.5500	7,008
Sept 07, 2022	0.6000	0.6000	0.5500	0.5500	0.5500	2,676
Sept 06, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	9,914
Sept 02, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	3,386
Sept 01, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	2,369
Aug 31, 2022	0.6300	0.6400	0.5500	0.5500	0.5500	10,009
Aug 30, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	15,074
Aug 29, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Aug 26, 2022	0.6200	0.7200	0.6200	0.7200	0.7200	12,787
Aug 25, 2022	0.6200	0.7200	0.6200	0.7200	0.7200	18,610
Aug 24, 2022	0.6400	0.7000	0.5500	0.7000	0.7000	47,965
Aug 23, 2022	0.6300	0.6300	0.5600	0.5600	0.5600	21,967
Aug 22, 2022	0.6100	0.6100	0.5500	0.5500	0.5500	16,185
Aug 19, 2022	0.6400	0.7000	0.6100	0.7000	0.7000	6,435
Aug 18, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
Aug 17, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
Aug 16, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
Aug 15, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
Aug 12, 2022	0.7300	0.7700	0.7200	0.7700	0.7700	8,000
Aug 11, 2022	0.7800	0.7800	0.7200	0.7300	0.7300	5,757
Aug 10, 2022	0.8000	0.8000	0.7000	0.7800	0.7800	40,234
Aug 09, 2022	0.8500	0.8500	0.7300	0.7300	0.7300	22,298
Aug 08, 2022	0.7800	0.7800	0.7300	0.7300	0.7300	15,827
Aug 05, 2022	0.7500	0.7800	0.7500	0.7800	0.7800	360,474
Aug 04, 2022	0.7500	0.7900	0.7500	0.7500	0.7500	25,650
Aug 03, 2022	0.7200	0.7500	0.7200	0.7500	0.7500	9,513
Aug 02, 2022	0.7500	0.7500	0.7100	0.7500	0.7500	10,608
Jul 29, 2022	0.7500	0.7500	0.7100	0.7100	0.7100	4,654
Jul 28, 2022	0.7100	0.7500	0.7100	0.7500	0.7500	10,458
Jul 27, 2022	0.7000	0.7100	0.7000	0.7100	0.7100	3,192
Jul 26, 2022	0.7000	0.7000	0.6800	0.7000	0.7000	5,091
Jul 25, 2022	0.6700	0.7000	0.6700	0.7000	0.7000	10,412
Jul 22, 2022	0.6400	0.6500	0.6200	0.6200	0.6200	16,380
Jul 21, 2022	0.7400	0.7400	0.5900	0.6000	0.6000	42,361
Jul 20, 2022	0.6400	0.7400	0.6400	0.7000	0.7000	18,070
Jul 19, 2022	0.7500	0.7800	0.5500	0.5700	0.5700	47,143
Jul 18, 2022	0.8300	0.8300	0.7600	0.7600	0.7600	49,248
Jul 15, 2022	0.8400	0.8400	0.7800	0.7800	0.7800	8,487
Jul 14, 2022	0.8500	0.8500	0.7600	0.7800	0.7800	6,867
Jul 13, 2022	0.7500	0.8600	0.7500	0.8500	0.8500	84,801
Jul 12, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 11, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	2,996
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,453.26+175.85(+0.87%)

S&P 5004,080.11+122.48(+3.09%)

DOW34,589.77+737.24(+2.18%)

CAD/USD0.7453+0.0002(+0.03%)

CRUDE OIL80.94+0.39(+0.48%)

BTC-CAD22,959.29+156.73(+0.69%)

Mydecine Innovations Group Inc. (MYCO.NE)

S&P/TSX
20,453.26
+175.85(+0.87%)

S&P 500
4,080.11
+122.48(+3.09%)

DOW
34,589.77
+737.24(+2.18%)

CAD/USD
0.7453
+0.0002(+0.03%)

CRUDE OIL
80.94
+0.39(+0.48%)

BTC-CAD
22,959.29
+156.73(+0.69%)