Tryp Therapeutics Inc. (TRYPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0562

+0.0137

(+32.24%)

At close: 03:17PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0425	0.0562	0.0272	0.0562	0.0562	30,550
Apr 30, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	1,320
Apr 29, 2024	0.0456	0.0476	0.0426	0.0476	0.0476	40,413
Apr 26, 2024	0.0498	0.0498	0.0467	0.0490	0.0490	399,838
Apr 25, 2024	0.0462	0.0498	0.0424	0.0470	0.0470	138,717
Apr 24, 2024	0.0400	0.0480	0.0400	0.0429	0.0429	143,998
Apr 23, 2024	0.0402	0.0402	0.0369	0.0369	0.0369	1,596
Apr 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	3,537
Apr 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,200
Apr 17, 2024	0.0347	0.0347	0.0347	0.0347	0.0347	795
Apr 16, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	2,255
Apr 15, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Apr 12, 2024	0.0300	0.0376	0.0300	0.0376	0.0376	72,000
Apr 11, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	235
Apr 10, 2024	0.0200	0.0300	0.0200	0.0250	0.0250	3,691
Apr 09, 2024	0.0240	0.0259	0.0240	0.0241	0.0241	36,984
Apr 08, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	999
Apr 05, 2024	0.0176	0.0233	0.0176	0.0176	0.0176	5,290
Apr 04, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	850
Apr 03, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Apr 02, 2024	0.0154	0.0231	0.0154	0.0231	0.0231	11,795
Apr 01, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	95,000
Mar 28, 2024	0.0177	0.0177	0.0176	0.0176	0.0176	3,323
Mar 27, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	6,119
Mar 26, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	10,002
Mar 25, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	305
Mar 22, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	42,150
Mar 21, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	9,540
Mar 20, 2024	0.0166	0.0193	0.0154	0.0154	0.0154	9,606
Mar 19, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	7,190
Mar 18, 2024	0.0200	0.0200	0.0177	0.0177	0.0177	18,730
Mar 15, 2024	0.0153	0.0200	0.0153	0.0200	0.0200	79,000
Mar 14, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Mar 13, 2024	0.0153	0.0191	0.0153	0.0191	0.0191	2,153
Mar 12, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	5,000
Mar 11, 2024	0.0212	0.0260	0.0153	0.0202	0.0202	31,607
Mar 08, 2024	0.0149	0.0232	0.0149	0.0232	0.0232	27,500
Mar 07, 2024	0.0249	0.0249	0.0150	0.0195	0.0195	222,500
Mar 06, 2024	0.0150	0.0260	0.0150	0.0259	0.0259	116,968
Mar 05, 2024	0.0249	0.0249	0.0150	0.0249	0.0249	48,208
Mar 04, 2024	0.0250	0.0250	0.0249	0.0249	0.0249	3,700
Mar 01, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 29, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 28, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	1,132
Feb 27, 2024	0.0200	0.0200	0.0125	0.0125	0.0125	10,603
Feb 26, 2024	0.0200	0.0200	0.0125	0.0200	0.0200	22,000
Feb 23, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	1,000
Feb 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	150,000
Feb 21, 2024	0.0150	0.0225	0.0140	0.0140	0.0140	368,936
Feb 20, 2024	0.0225	0.0225	0.0151	0.0151	0.0151	154,444
Feb 16, 2024	0.0250	0.0250	0.0176	0.0225	0.0225	86,000
Feb 15, 2024	0.0243	0.0275	0.0041	0.0138	0.0138	180,850
Feb 14, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	500
Feb 13, 2024	0.0419	0.0419	0.0244	0.0244	0.0244	53,678
Feb 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	13,793
Feb 09, 2024	0.0330	0.0330	0.0270	0.0287	0.0287	27,745
Feb 08, 2024	0.0270	0.0334	0.0270	0.0334	0.0334	1,476
Feb 07, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	450
Feb 06, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 05, 2024	0.0270	0.0300	0.0270	0.0270	0.0270	20,181
Feb 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 01, 2024	0.0299	0.0299	0.0270	0.0270	0.0270	8,860
Jan 31, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	16,000
Jan 30, 2024	0.0298	0.0319	0.0298	0.0319	0.0319	45,000
Jan 29, 2024	0.0297	0.0304	0.0270	0.0304	0.0304	10,588
Jan 26, 2024	0.0360	0.0360	0.0297	0.0297	0.0297	13,256
Jan 25, 2024	0.0332	0.0350	0.0332	0.0350	0.0350	10,100
Jan 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	235
Jan 23, 2024	0.0333	0.0349	0.0300	0.0300	0.0300	348,501
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,102
Jan 19, 2024	0.0300	0.0300	0.0297	0.0300	0.0300	150,803
Jan 18, 2024	0.0342	0.0350	0.0342	0.0350	0.0350	48,200
Jan 17, 2024	0.0360	0.0360	0.0300	0.0300	0.0300	7,481
Jan 16, 2024	0.0355	0.0355	0.0333	0.0339	0.0339	5,854
Jan 12, 2024	0.0320	0.0387	0.0320	0.0359	0.0359	38,600
Jan 11, 2024	0.0349	0.0349	0.0349	0.0349	0.0349	100,059
Jan 10, 2024	0.0373	0.0373	0.0340	0.0340	0.0340	25,200
Jan 09, 2024	0.0380	0.0383	0.0329	0.0373	0.0373	197,259
Jan 08, 2024	0.0387	0.0387	0.0315	0.0387	0.0387	162,066
Jan 05, 2024	0.0366	0.0366	0.0300	0.0310	0.0310	12,102
Jan 04, 2024	0.0327	0.0351	0.0327	0.0351	0.0351	7,109
Jan 03, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	3,550
Jan 02, 2024	0.0250	0.0344	0.0250	0.0344	0.0344	1,475
Dec 29, 2023	0.0250	0.0378	0.0250	0.0341	0.0341	9,165
Dec 28, 2023	0.0366	0.0378	0.0360	0.0368	0.0368	69,800
Dec 27, 2023	0.0351	0.0351	0.0330	0.0330	0.0330	3,941
Dec 26, 2023	0.0293	0.0351	0.0293	0.0350	0.0350	56,280
Dec 22, 2023	0.0350	0.0376	0.0339	0.0339	0.0339	49,300
Dec 21, 2023	0.0383	0.0383	0.0383	0.0383	0.0383	4,000
Dec 20, 2023	0.0410	0.0410	0.0350	0.0355	0.0355	27,600
Dec 19, 2023	0.0401	0.0412	0.0401	0.0401	0.0401	13,240
Dec 18, 2023	0.0448	0.0464	0.0410	0.0447	0.0447	55,536
Dec 15, 2023	0.0411	0.0458	0.0401	0.0410	0.0410	117,607
Dec 14, 2023	0.0375	0.0375	0.0375	0.0375	0.0375	1,160
Dec 13, 2023	0.0408	0.0408	0.0400	0.0400	0.0400	230
Dec 12, 2023	0.0413	0.0440	0.0368	0.0386	0.0386	51,669
Dec 11, 2023	0.0438	0.0441	0.0400	0.0400	0.0400	41,872
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Dec 07, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0009(+0.13%)

CRUDE OIL79.42+0.42(+0.53%)

Bitcoin CAD79,338.11-691.87(-0.86%)

Tryp Therapeutics Inc. (TRYPF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0009(+0.13%)

CRUDE OIL
79.42
+0.42(+0.53%)

Bitcoin CAD
79,338.11
-691.87(-0.86%)