Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryptyde, Inc. - Common Stock (NQ: TYDE )

0.0571 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 3, 2023 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 (%)
Oct 31, 2022 0.5575 0.5601 0.5216 0.5427 213,182 -0.03(-4.96%)
Oct 28, 2022 0.5705 0.5799 0.5200 0.5710 609,081 -0.01(-1.07%)
Oct 27, 2022 0.6343 0.6399 0.5611 0.5772 619,743 -0.05(-7.57%)
Oct 26, 2022 0.6400 0.6754 0.6220 0.6245 366,798 -0.03(-4.85%)
Oct 25, 2022 0.6305 0.6700 0.6300 0.6563 426,797 +0.02(+3.35%)
Oct 24, 2022 0.6750 0.6750 0.6110 0.6350 316,444 -0.04(-6.41%)
Oct 21, 2022 0.7060 0.7060 0.6598 0.6785 356,747 -0.03(-3.80%)
Oct 20, 2022 0.7085 0.7150 0.6850 0.7053 176,440 -0.00(-0.66%)
Oct 19, 2022 0.7269 0.7373 0.7000 0.7100 221,931 -0.02(-2.99%)
Oct 18, 2022 0.7900 0.8000 0.7110 0.7319 529,300 -0.05(-6.33%)
Oct 17, 2022 0.7500 0.7849 0.7310 0.7814 337,988 +0.03(+3.88%)
Oct 14, 2022 0.7300 0.7600 0.7211 0.7522 333,620 +0.01(+1.63%)
Oct 13, 2022 0.6864 0.7450 0.6864 0.7401 185,869 +0.02(+2.69%)
Oct 12, 2022 0.7300 0.7315 0.6900 0.7207 186,893 -0.01(-1.27%)
Oct 11, 2022 0.7363 0.7425 0.7050 0.7300 150,324 -0.01(-0.84%)
Oct 10, 2022 0.7100 0.7500 0.6790 0.7362 389,069 +0.01(+1.10%)
Oct 07, 2022 0.7586 0.7586 0.7100 0.7282 276,545 -0.02(-3.04%)
Oct 06, 2022 0.7300 0.7600 0.7200 0.7510 312,244 +0.02(+2.83%)
Oct 05, 2022 0.7052 0.7400 0.7000 0.7303 245,457 +0.01(+1.88%)
Oct 04, 2022 0.7300 0.7303 0.7060 0.7168 321,189 +0.01(+1.47%)
Oct 03, 2022 0.6800 0.7300 0.6810 0.7064 281,595 +0.01(+1.98%)
Sep 30, 2022 0.6850 0.7100 0.6730 0.6927 371,176 +0.01(+1.32%)
Sep 29, 2022 0.6900 0.6973 0.6650 0.6837 271,896 -0.01(-0.94%)
Sep 28, 2022 0.6600 0.7093 0.6520 0.6902 313,157 +0.01(+1.43%)
Sep 27, 2022 0.6700 0.6995 0.6630 0.6805 272,620 +0.01(+1.57%)
Sep 26, 2022 0.6707 0.7300 0.6600 0.6700 396,828 -0.02(-3.10%)
Sep 23, 2022 0.6812 0.7100 0.6550 0.6914 680,060 -0.00(-0.26%)
Sep 22, 2022 0.6914 0.7180 0.6549 0.6932 563,394 +0.00(+0.46%)
Sep 21, 2022 0.6949 0.7460 0.6600 0.6900 663,929 -0.01(-1.43%)
Sep 20, 2022 0.6800 0.7200 0.6700 0.7000 617,359 +0.03(+4.43%)
Sep 19, 2022 0.7393 0.7587 0.6600 0.6703 950,495 -0.07(-9.42%)
Sep 16, 2022 0.8042 0.8178 0.7333 0.7400 1,078,454 -0.08(-9.26%)
Sep 15, 2022 0.9000 0.9200 0.7902 0.8155 5,212,618 +0.02(+2.75%)
Sep 14, 2022 0.7700 0.8131 0.7505 0.7937 499,133 +0.02(+2.44%)
Sep 13, 2022 0.7710 0.7900 0.7610 0.7748 530,864 -0.04(-4.66%)
Sep 12, 2022 0.8000 0.8600 0.7700 0.8127 1,055,496 +0.02(+3.11%)
Sep 09, 2022 0.7800 0.8000 0.7631 0.7882 491,872 +0.03(+4.20%)
Sep 08, 2022 0.7610 0.8000 0.7420 0.7564 330,359 -0.02(-2.66%)
Sep 07, 2022 0.7800 0.7990 0.7603 0.7771 303,479 -0.01(-1.01%)
Sep 06, 2022 0.7900 0.7998 0.7663 0.7850 359,304 +0.01(+1.25%)
Sep 02, 2022 0.8000 0.8250 0.7470 0.7753 702,384 +0.01(+1.11%)
Sep 01, 2022 0.7800 0.7977 0.7251 0.7668 731,262 -0.02(-2.57%)
Aug 31, 2022 0.7901 0.8000 0.7800 0.7870 380,689 -0.00(-0.16%)
Aug 30, 2022 0.8500 0.8699 0.7850 0.7883 1,265,306 -0.08(-9.06%)
Aug 29, 2022 0.8300 0.8800 0.8300 0.8668 984,272 +0.00(+0.13%)
Aug 26, 2022 0.9080 0.9099 0.8600 0.8657 987,627 -0.03(-3.26%)
Aug 25, 2022 0.9200 0.9383 0.8900 0.8949 870,174 -0.01(-0.85%)
Aug 24, 2022 0.9000 0.9249 0.8901 0.9026 938,632 +0.02(+1.98%)
Aug 23, 2022 0.9600 0.9800 0.8685 0.8851 2,430,180 -0.09(-8.94%)
Aug 22, 2022 1.010 1.030 0.9650 0.9720 1,642,912 -0.05(-4.71%)
Aug 19, 2022 1.070 1.090 0.9864 1.020 3,469,098 -0.09(-8.11%)
Aug 18, 2022 1.120 1.140 1.070 1.110 2,898,506 +0.02(+1.83%)
Aug 17, 2022 1.130 1.230 1.080 1.090 5,703,739 -0.03(-2.68%)
Aug 16, 2022 1.080 1.300 1.050 1.120 9,064,775 +0.04(+3.70%)
Aug 15, 2022 1.090 1.100 1.050 1.080 2,091,094 -0.11(-9.24%)
Aug 12, 2022 1.130 1.200 1.130 1.190 2,235,649 +0.07(+6.25%)
Aug 11, 2022 1.130 1.240 1.100 1.120 2,865,893 +0.01(+0.90%)
Aug 10, 2022 1.070 1.110 1.040 1.110 2,264,540 +0.06(+5.71%)
Aug 09, 2022 1.080 1.090 1.010 1.050 1,873,093 -0.04(-3.67%)
Aug 08, 2022 1.080 1.130 1.060 1.090 2,539,126 +0.02(+1.87%)
Aug 05, 2022 1.090 1.150 1.050 1.070 2,299,391 -0.04(-3.60%)
Aug 04, 2022 1.090 1.190 1.060 1.110 4,263,838 +0.01(+0.91%)
Aug 03, 2022 1.140 1.160 1.060 1.100 4,478,841 -0.03(-2.65%)
Aug 02, 2022 1.140 1.350 1.110 1.130 12,450,457 +0.05(+4.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.