Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mydecine Innovations Group Inc (CSE: MYCO )

0.0150 UNCHANGED
Official Closing Price Updated: 10:37 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.3100 0.3100 0.2750 0.3100 2,885,346 +0.01(+3.33%)
Nov 27, 2020 0.3250 0.3350 0.2950 0.3000 6,230,100 -0.02(-6.25%)
Nov 26, 2020 0.2700 0.3200 0.2650 0.3200 6,733,808 +0.04(+16.36%)
Nov 25, 2020 0.2850 0.3000 0.2500 0.2750 4,190,355 -0.01(-1.79%)
Nov 24, 2020 0.2500 0.2950 0.2500 0.2800 4,036,798 +0.03(+12.00%)
Nov 23, 2020 0.2450 0.2500 0.2300 0.2500 631,911 +0.02(+8.70%)
Nov 20, 2020 0.2250 0.2450 0.2250 0.2300 916,719 -0.01(-4.17%)
Nov 19, 2020 0.2450 0.2550 0.2350 0.2400 1,146,042 +0.01(+2.13%)
Nov 18, 2020 0.2500 0.2500 0.2300 0.2350 1,493,514 -0.01(-4.08%)
Nov 17, 2020 0.2400 0.2600 0.2350 0.2450 2,714,069 +0.01(+2.08%)
Nov 16, 2020 0.2250 0.2450 0.2200 0.2400 2,173,591 +0.01(+6.67%)
Nov 13, 2020 0.1800 0.2250 0.1800 0.2250 2,001,691 +0.04(+21.62%)
Nov 12, 2020 0.1800 0.1850 0.1650 0.1850 1,643,503 +0.01(+2.78%)
Nov 11, 2020 0.1850 0.1950 0.1800 0.1800 949,312 +0.00(+0.00%)
Nov 10, 2020 0.1750 0.1850 0.1700 0.1800 287,453 +0.01(+2.86%)
Nov 09, 2020 0.1900 0.1900 0.1650 0.1750 773,345 -0.01(-5.41%)
Nov 06, 2020 0.1900 0.1950 0.1800 0.1850 1,001,928 -0.01(-2.63%)
Nov 05, 2020 0.1950 0.2000 0.1850 0.1900 796,936 +0.00(+0.00%)
Nov 04, 2020 0.2050 0.2200 0.1900 0.1900 1,328,591 -0.01(-2.56%)
Nov 03, 2020 0.2000 0.2050 0.1950 0.1950 412,671 -0.01(-2.50%)
Nov 02, 2020 0.1950 0.2000 0.1850 0.2000 1,290,954 +0.01(+2.56%)
Oct 30, 2020 0.2000 0.2050 0.1800 0.1950 678,136 -0.01(-4.88%)
Oct 29, 2020 0.1900 0.2050 0.1900 0.2050 315,350 +0.00(+2.50%)
Oct 28, 2020 0.2000 0.2050 0.1850 0.2000 911,922 -0.01(-6.98%)
Oct 27, 2020 0.2100 0.2200 0.1900 0.2150 3,130,560 +0.00(+0.00%)
Oct 26, 2020 0.2400 0.2700 0.2050 0.2150 6,172,451 -0.02(-8.51%)
Oct 23, 2020 0.2500 0.2500 0.2300 0.2350 514,814 -0.01(-4.08%)
Oct 22, 2020 0.2450 0.2500 0.2300 0.2450 2,874,460 -0.01(-3.92%)
Oct 21, 2020 0.2700 0.2800 0.2450 0.2550 1,664,790 -0.03(-8.93%)
Oct 20, 2020 0.2800 0.2850 0.2600 0.2800 1,466,441 +0.01(+1.82%)
Oct 19, 2020 0.2950 0.3100 0.2700 0.2750 1,829,795 -0.01(-5.17%)
Oct 16, 2020 0.2750 0.3100 0.2600 0.2900 4,342,862 +0.01(+3.57%)
Oct 15, 2020 0.3200 0.3300 0.2750 0.2800 6,389,879 -0.06(-18.84%)
Oct 14, 2020 0.3500 0.3500 0.3050 0.3450 2,377,133 -0.02(-5.48%)
Oct 13, 2020 0.3600 0.3900 0.3200 0.3650 5,888,442 -0.01(-2.67%)
Oct 09, 2020 0.3750 0.3750 0.3750 0 +0.08(+25.00%)
Oct 08, 2020 0.2800 0.3300 0.2800 0.3000 7,704,928 +0.02(+5.26%)
Oct 07, 2020 0.2400 0.2850 0.2400 0.2850 3,073,086 +0.05(+23.91%)
Oct 06, 2020 0.2600 0.2600 0.2300 0.2300 506,968 -0.02(-9.80%)
Oct 05, 2020 0.2300 0.2700 0.2300 0.2550 1,724,627 +0.02(+10.87%)
Oct 02, 2020 0.2450 0.2450 0.2300 0.2300 427,118 -0.02(-8.00%)
Oct 01, 2020 0.2600 0.2600 0.2250 0.2500 942,297 -0.01(-1.96%)
Sep 30, 2020 0.2400 0.2700 0.2400 0.2550 970,534 +0.01(+4.08%)
Sep 29, 2020 0.2700 0.2700 0.2200 0.2450 2,073,742 -0.03(-9.26%)
Sep 28, 2020 0.2700 0.2950 0.2600 0.2700 2,517,615 -0.01(-5.26%)
Sep 25, 2020 0.2050 0.2850 0.2000 0.2850 4,959,603 +0.07(+35.71%)
Sep 24, 2020 0.2100 0.2200 0.1950 0.2100 686,880 +0.01(+5.00%)
Sep 23, 2020 0.2400 0.2400 0.2000 0.2000 406,302 -0.03(-14.89%)
Sep 22, 2020 0.2000 0.2400 0.1900 0.2350 1,512,897 +0.02(+11.90%)
Sep 21, 2020 0.2100 0.2100 0.1900 0.2100 270,079 +0.00(+0.00%)
Sep 18, 2020 0.2050 0.2100 0.1800 0.2100 1,158,279 +0.00(+0.00%)
Sep 17, 2020 0.2300 0.2350 0.1900 0.2100 1,321,154 -0.02(-10.64%)
Sep 16, 2020 0.2400 0.2550 0.2250 0.2350 937,991 -0.01(-2.08%)
Sep 15, 2020 0.2400 0.2600 0.2100 0.2400 957,201 -0.01(-4.00%)
Sep 14, 2020 0.2550 0.2850 0.2500 0.2500 459,100 -0.04(-13.79%)
Sep 11, 2020 0.2950 0.3000 0.2550 0.2900 644,485 +0.00(+0.00%)
Sep 10, 2020 0.3000 0.3150 0.2800 0.2900 911,439 +0.00(+0.00%)
Sep 09, 2020 0.2400 0.2950 0.2350 0.2900 1,646,017 +0.05(+23.40%)
Sep 08, 2020 0.3200 0.3200 0.2300 0.2350 3,569,664 -0.10(-28.79%)
Sep 04, 2020 0.3300 0.3300 0.3300 0 -0.03(-9.59%)
Sep 03, 2020 0.4500 0.4500 0.3500 0.3650 1,374,638 -0.08(-17.98%)
Sep 02, 2020 0.5000 0.5100 0.4450 0.4450 234,278 -0.08(-14.42%)
Sep 01, 2020 0.5300 0.5400 0.4700 0.5200 107,391 +0.02(+4.00%)
Aug 31, 2020 0.5500 0.5700 0.4600 0.5000 630,597 -0.04(-7.41%)
Aug 28, 2020 0.5600 0.6100 0.4850 0.5400 1,693,023 -0.04(-6.90%)
Aug 27, 2020 0.4850 0.6200 0.4600 0.5800 1,569,695 +0.10(+20.83%)
Aug 26, 2020 0.4100 0.5300 0.4000 0.4800 1,626,170 +0.08(+20.00%)
Aug 25, 2020 0.3600 0.4000 0.3450 0.4000 513,537 +0.05(+12.68%)
Aug 24, 2020 0.3500 0.3700 0.3400 0.3550 316,341 +0.01(+4.41%)
Aug 21, 2020 0.3750 0.3850 0.3200 0.3400 183,295 -0.05(-13.92%)
Aug 20, 2020 0.4400 0.4400 0.3400 0.3950 1,106,475 -0.04(-9.20%)
Aug 19, 2020 0.4550 0.4600 0.4250 0.4350 861,289 +0.01(+2.35%)
Aug 18, 2020 0.5300 0.5300 0.4250 0.4250 891,613 -0.11(-19.81%)
Aug 17, 2020 0.5300 0.5400 0.5100 0.5300 169,686 +0.00(+0.00%)
Aug 14, 2020 0.5400 0.5400 0.5100 0.5300 226,187 +0.01(+1.92%)
Aug 13, 2020 0.5200 0.5600 0.4800 0.5200 634,700 -0.01(-1.89%)
Aug 12, 2020 0.5300 0.5500 0.4550 0.5300 266,393 -0.02(-3.64%)
Aug 11, 2020 0.5400 0.5600 0.5100 0.5500 192,621 +0.02(+3.77%)
Aug 10, 2020 0.5700 0.5800 0.5100 0.5300 98,260 -0.06(-10.17%)
Aug 07, 2020 0.4900 0.6400 0.4800 0.5900 433,510 +0.10(+20.41%)
Aug 06, 2020 0.5000 0.5300 0.4500 0.4900 427,252 -0.01(-2.00%)
Aug 05, 2020 0.5200 0.5300 0.4850 0.5000 140,188 -0.03(-5.66%)
Aug 04, 2020 0.4900 0.5300 0.4600 0.5300 181,299 +0.05(+9.28%)
Jul 31, 2020 0.4850 0.4850 0.4850 0 -0.04(-6.73%)
Jul 30, 2020 0.5100 0.5200 0.4700 0.5200 559,577 +0.02(+4.00%)
Jul 29, 2020 0.6000 0.6000 0.4800 0.5000 1,271,550 -0.12(-19.35%)
Jul 28, 2020 0.6600 0.6800 0.5100 0.6200 1,053,376 -0.08(-11.43%)
Jul 27, 2020 0.7300 0.7500 0.6700 0.7000 494,706 -0.03(-4.11%)
Jul 24, 2020 0.7000 0.7300 0.6600 0.7300 430,714 +0.00(+0.00%)
Jul 23, 2020 0.7300 0.7400 0.6900 0.7300 190,879 -0.02(-2.67%)
Jul 22, 2020 0.7600 0.7700 0.7100 0.7500 287,796 -0.02(-2.60%)
Jul 21, 2020 0.7600 0.7800 0.7500 0.7700 80,954 +0.01(+1.32%)
Jul 20, 2020 0.7900 0.8000 0.7600 0.7600 85,117 -0.04(-5.00%)
Jul 17, 2020 0.7800 0.8000 0.7700 0.8000 185,948 +0.00(+0.00%)
Jul 16, 2020 0.8100 0.8100 0.7600 0.8000 562,566 -0.02(-2.44%)
Jul 15, 2020 0.8200 0.8300 0.7600 0.8200 408,245 -0.02(-2.38%)
Jul 14, 2020 0.8200 0.8500 0.8000 0.8400 515,493 +0.02(+2.44%)
Jul 13, 2020 0.8500 0.8500 0.7200 0.8200 153,009 -0.05(-5.75%)
Jul 10, 2020 0.8200 0.8900 0.8100 0.8700 524,077 +0.02(+2.35%)
Jul 09, 2020 0.8800 0.8900 0.7700 0.8500 420,643 -0.04(-4.49%)
Jul 08, 2020 0.8200 0.9000 0.8200 0.8900 1,123,427 +0.06(+7.23%)
Jul 07, 2020 0.7900 0.8300 0.7600 0.8300 453,364 +0.05(+6.41%)
Jul 06, 2020 0.7700 0.7800 0.7500 0.7800 436,852 +0.00(+0.00%)
Jul 03, 2020 0.7300 0.7800 0.7300 0.7800 170,280 +0.06(+8.33%)
Jul 02, 2020 0.7600 0.7600 0.7000 0.7200 280,506 -0.03(-4.00%)
Jun 30, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 29, 2020 0.7400 0.7600 0.6900 0.7500 711,559 +0.03(+4.17%)
Jun 26, 2020 0.7500 0.7500 0.7000 0.7200 278,164 -0.03(-4.00%)
Jun 25, 2020 0.7400 0.7500 0.7000 0.7500 311,966 +0.00(+0.00%)
Jun 24, 2020 0.7800 0.7800 0.7100 0.7500 232,495 -0.02(-2.60%)
Jun 23, 2020 0.8500 0.8500 0.6400 0.7700 1,342,794 -0.10(-11.49%)
Jun 22, 2020 0.8500 0.8700 0.7900 0.8700 504,543 +0.02(+2.35%)
Jun 19, 2020 0.6700 0.8500 0.6700 0.8500 1,157,166 +0.19(+28.79%)
Jun 18, 2020 0.7400 0.7500 0.6000 0.6600 339,802 -0.10(-13.16%)
Jun 17, 2020 0.8300 0.8600 0.7300 0.7600 649,355 -0.06(-7.32%)
Jun 16, 2020 0.8200 0.8300 0.7800 0.8200 166,186 +0.00(+0.00%)
Jun 15, 2020 0.9000 0.9000 0.7300 0.8200 1,657,756 -0.08(-8.89%)
Jun 12, 2020 0.8700 0.9000 0.8600 0.9000 1,026,127 +0.05(+5.88%)
Jun 11, 2020 0.8400 0.8600 0.8300 0.8500 291,657 +0.00(+0.00%)
Jun 10, 2020 0.9900 0.9900 0.7800 0.8500 2,098,416 -0.13(-13.27%)
Jun 09, 2020 1.090 1.090 0.9500 0.9800 381,147 -0.10(-9.26%)
Jun 08, 2020 1.130 1.150 1.050 1.080 619,693 -0.04(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.