TYDE

Crptyde Historical Data

Company Name Stock Ticker Symbol Market Type
Crptyde Inc TYDE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0148 -2.06% 0.702 08:10:32
Open Price Low Price High Price Close Price Prev Close
0.7168
more quote information »

TYDE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.65860.73030.6520.6980553310,6790.04346.59%
1 Month0.77990.920.6520.7572649756,848-0.0779-9.99%
3 Months0.991.780.6521.153,522,529-0.288-29.09%
6 Months3.0973.130.6521.183,641,165-2.40-77.33%
1 Year3.0973.130.6521.183,641,165-2.40-77.33%
3 Years3.0973.130.6521.183,641,165-2.40-77.33%
5 Years3.0973.130.6521.183,641,165-2.40-77.33%

TYDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 0.7168 0.0104 1.47% 0.7282 0.7303 0.706 319,879
Oct 03 2022 0.7064 0.0137 1.98% 0.681 0.73 0.681 280,203
Sep 30 2022 0.6927 0.009 1.32% 0.685 0.71 0.673 368,420
Sep 29 2022 0.6837 -0.0065 -0.94% 0.6905 0.6973 0.665 271,801
Sep 28 2022 0.6902 0.0097 1.43% 0.6586 0.7093 0.652 313,090
Sep 27 2022 0.6805 0.0105 1.57% 0.6741 0.6995 0.663 272,420
Sep 26 2022 0.67 -0.0214 -3.1% 0.6707 0.73 0.66 396,757
Sep 23 2022 0.6914 -0.0018 -0.26% 0.6812 0.71 0.655 670,732
Sep 22 2022 0.6932 0.0032 0.46% 0.6914 0.718 0.6549 562,649
Sep 21 2022 0.69 -0.01 -1.43% 0.6949 0.746 0.66 662,614
Sep 20 2022 0.70 0.0297 4.43% 0.68 0.719999 0.67 615,800
Sep 19 2022 0.6703 -0.0697 -9.42% 0.7393 0.7587 0.66 948,374
Sep 16 2022 0.74 -0.0755 -9.26% 0.8042 0.8178 0.7333 1,070,896
Sep 15 2022 0.8155 0.0218 2.75% 0.90 0.92 0.7902 5,189,304
Sep 14 2022 0.7937 0.0189 2.44% 0.77 0.8131 0.7505 498,853
Sep 13 2022 0.7748 -0.0379 -4.66% 0.771 0.79 0.761 530,049
Sep 12 2022 0.8127 0.0245 3.11% 0.80 0.86 0.77 1,050,990
Sep 09 2022 0.7882 0.0318 4.2% 0.7772 0.80 0.7631 480,914
Sep 08 2022 0.7564 -0.0207 -2.66% 0.761 0.80 0.742 330,207
Sep 07 2022 0.7771 -0.0079 -1.01% 0.7799 0.799 0.7603 303,000
Sep 06 2022 0.785 0.0097 1.25% 0.7921 0.7998 0.766301 356,473
See More Historical Prices ยป
Your Recent History
NASDAQ
TYDE
Crptyde
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221005 12:29:16