Mydecine Innovations Group Inc. (MYCOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0147

0.0000

(0.00%)

At close: 01:36PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0040	0.0150	0.0040	0.0150	0.0150	200
Apr 26, 2024	0.0090	0.0220	0.0090	0.0220	0.0220	4,000
Apr 25, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	600
Apr 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,800
Apr 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,100
Apr 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	400
Apr 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	200
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500
Apr 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500
Apr 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	200
Apr 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,800
Apr 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	200
Apr 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 09, 2024	0.0140	0.0170	0.0140	0.0170	0.0170	50,200
Apr 08, 2024	0.0140	0.0140	0.0100	0.0100	0.0100	600
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,500
Apr 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	600
Mar 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7,900
Mar 27, 2024	0.0060	0.0210	0.0060	0.0140	0.0140	1,100
Mar 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500
Mar 25, 2024	0.0110	0.0110	0.0080	0.0110	0.0110	1,800
Mar 22, 2024	0.0110	0.0190	0.0110	0.0190	0.0190	1,700
Mar 21, 2024	0.0190	0.0200	0.0130	0.0200	0.0200	3,800
Mar 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	300
Mar 19, 2024	0.0110	0.0190	0.0110	0.0190	0.0190	1,100
Mar 18, 2024	0.0050	0.0160	0.0050	0.0130	0.0130	4,100
Mar 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	300
Mar 14, 2024	0.0090	0.0150	0.0090	0.0150	0.0150	98,200
Mar 13, 2024	0.0080	0.0110	0.0080	0.0090	0.0090	11,300
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
Mar 11, 2024	0.0040	0.0100	0.0040	0.0100	0.0100	6,900
Mar 08, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	20,500
Mar 07, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,300
Mar 06, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	4,200
Mar 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	300
Mar 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,700
Mar 01, 2024	0.0100	0.0100	0.0070	0.0090	0.0090	62,500
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,600
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,300
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	600
Feb 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	500
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
Feb 22, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	600
Feb 21, 2024	0.0120	0.0120	0.0090	0.0090	0.0090	61,200
Feb 20, 2024	0.0100	0.0120	0.0080	0.0120	0.0120	700
Feb 16, 2024	0.0090	0.0160	0.0090	0.0160	0.0160	400
Feb 15, 2024	0.0150	0.0150	0.0080	0.0100	0.0100	1,200
Feb 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,800
Feb 13, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,100
Feb 12, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	1,100
Feb 09, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	500
Feb 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 06, 2024	0.0100	0.0110	0.0090	0.0090	0.0090	14,800
Feb 05, 2024	0.0110	0.0220	0.0080	0.0100	0.0100	44,100
Feb 02, 2024	0.0130	0.0130	0.0080	0.0110	0.0110	203,000
Feb 01, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	400
Jan 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	300
Jan 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	500
Jan 26, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,300
Jan 25, 2024	0.0150	0.0150	0.0110	0.0110	0.0110	110,500
Jan 24, 2024	0.0150	0.0170	0.0110	0.0110	0.0110	117,500
Jan 23, 2024	0.0150	0.0190	0.0150	0.0150	0.0150	114,400
Jan 22, 2024	0.0080	0.0280	0.0080	0.0150	0.0150	10,800
Jan 19, 2024	0.0220	0.0250	0.0110	0.0110	0.0110	1,200
Jan 18, 2024	0.0120	0.0230	0.0120	0.0230	0.0230	500
Jan 17, 2024	0.0160	0.0160	0.0110	0.0110	0.0110	170,900
Jan 16, 2024	0.0280	0.0280	0.0150	0.0190	0.0190	66,400
Jan 12, 2024	0.0120	0.0190	0.0120	0.0180	0.0180	96,200
Jan 11, 2024	0.0280	0.0300	0.0170	0.0300	0.0300	1,500
Jan 10, 2024	0.0120	0.0180	0.0120	0.0180	0.0180	500
Jan 09, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,200
Jan 08, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	1,000
Jan 05, 2024	0.0220	0.0260	0.0220	0.0230	0.0230	120,100
Jan 04, 2024	0.0190	0.0200	0.0180	0.0200	0.0200	2,100
Jan 03, 2024	0.0150	0.0290	0.0150	0.0170	0.0170	101,800
Jan 02, 2024	0.0120	0.0150	0.0120	0.0120	0.0120	1,000
Dec 29, 2023	0.0150	0.0170	0.0120	0.0150	0.0150	5,000
Dec 28, 2023	0.0170	0.0190	0.0120	0.0150	0.0150	48,100
Dec 27, 2023	0.0110	0.0290	0.0110	0.0160	0.0160	8,700
Dec 26, 2023	0.0110	0.0250	0.0080	0.0110	0.0110	4,300
Dec 22, 2023	0.0140	0.0270	0.0140	0.0150	0.0150	9,300
Dec 21, 2023	0.0190	0.0630	0.0150	0.0630	0.0630	398,000
Dec 20, 2023	0.0110	0.0190	0.0110	0.0190	0.0190	80,400
Dec 19, 2023	0.0370	0.0380	0.0190	0.0230	0.0230	58,300
Dec 18, 2023	0.0700	0.0850	0.0390	0.0390	0.0390	171,300
Dec 15, 2023	0.0770	0.0840	0.0700	0.0700	0.0700	1,500
Dec 14, 2023	0.0870	0.0940	0.0700	0.0940	0.0940	4,500
Dec 13, 2023	0.0760	0.0870	0.0520	0.0520	0.0520	11,800
Dec 12, 2023	0.0510	0.0950	0.0510	0.0870	0.0870	1,000
Dec 11, 2023	0.0510	0.0950	0.0510	0.0950	0.0950	7,200
Dec 08, 2023	0.0830	0.0830	0.0810	0.0810	0.0810	700
Dec 07, 2023	0.0870	0.0870	0.0840	0.0840	0.0840	2,800
Dec 06, 2023	0.0520	0.0830	0.0520	0.0830	0.0830	600
Dec 05, 2023	0.0790	0.0790	0.0790	0.0790	0.0790	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7259-0.0002(-0.03%)

CRUDE OIL81.30-0.63(-0.77%)

Bitcoin CAD83,513.75-4,578.44(-5.20%)

Mydecine Innovations Group Inc. (MYCOF)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7259
-0.0002(-0.03%)

CRUDE OIL
81.30
-0.63(-0.77%)

Bitcoin CAD
83,513.75
-4,578.44(-5.20%)