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 (%)
Apr 03, 2023 0.0571 0 -0.03(-31.37%)
Mar 31, 2023 0.0840 0.0870 0.0782 0.0832 7,528,036 -0.00(-1.42%)
Mar 30, 2023 0.0900 0.0970 0.0832 0.0844 9,012,550 -0.00(-2.88%)
Mar 29, 2023 0.0850 0.0880 0.0818 0.0869 3,356,321 +0.00(+5.59%)
Mar 28, 2023 0.0891 0.0900 0.0811 0.0823 3,606,394 -0.01(-7.74%)
Mar 27, 2023 0.0900 0.0951 0.0870 0.0892 3,951,719 -0.00(-1.00%)
Mar 24, 2023 0.0950 0.1020 0.0850 0.0901 7,595,358 -0.01(-6.83%)
Mar 23, 2023 0.0974 0.1070 0.0914 0.0967 5,472,282 -0.00(-1.73%)
Mar 22, 2023 0.1100 0.1074 0.0952 0.0984 3,557,272 -0.01(-10.14%)
Mar 21, 2023 0.0986 0.1190 0.0986 0.1095 9,643,926 +0.01(+10.94%)
Mar 20, 2023 0.0967 0.1053 0.0950 0.0987 2,182,092 +0.00(+0.71%)
Mar 17, 2023 0.1060 0.1091 0.0856 0.0980 7,555,643 -0.01(-8.41%)
Mar 16, 2023 0.1200 0.1250 0.1010 0.1070 8,652,168 -0.02(-14.33%)
Mar 15, 2023 0.1361 0.1401 0.1202 0.1249 2,841,355 -0.02(-10.98%)
Mar 14, 2023 0.1471 0.1600 0.1380 0.1403 1,883,553 -0.01(-4.69%)
Mar 13, 2023 0.1499 0.1502 0.1400 0.1472 1,835,917 +0.00(+1.52%)
Mar 10, 2023 0.1541 0.1579 0.1411 0.1450 2,360,171 -0.01(-7.99%)
Mar 09, 2023 0.1670 0.1670 0.1535 0.1576 1,874,989 -0.00(-2.23%)
Mar 08, 2023 0.1680 0.1680 0.1600 0.1612 1,803,230 -0.01(-5.06%)
Mar 07, 2023 0.1774 0.1785 0.1562 0.1698 2,425,100 -0.01(-3.74%)
Mar 06, 2023 0.1751 0.1800 0.1733 0.1764 1,321,046 -0.00(-2.05%)
Mar 03, 2023 0.1804 0.1806 0.1728 0.1801 1,346,634 +0.00(+0.06%)
Mar 02, 2023 0.1700 0.1855 0.1725 0.1800 1,707,686 +0.00(+2.51%)
Mar 01, 2023 0.1780 0.1790 0.1700 0.1756 1,681,249 +0.00(+2.45%)
Feb 28, 2023 0.1731 0.1800 0.1666 0.1714 1,081,533 -0.00(-0.06%)
Feb 27, 2023 0.1639 0.1734 0.1639 0.1715 1,265,570 +0.00(+1.48%)
Feb 24, 2023 0.1773 0.1811 0.1640 0.1690 2,243,153 -0.01(-6.78%)
Feb 23, 2023 0.1800 0.1840 0.1700 0.1813 2,459,451 -0.00(-0.06%)
Feb 22, 2023 0.1600 0.1862 0.1550 0.1814 5,348,178 +0.02(+9.21%)
Feb 21, 2023 0.1796 0.1796 0.1600 0.1661 4,253,522 -0.01(-3.99%)
Feb 17, 2023 0.1840 0.1849 0.1711 0.1730 4,880,482 -0.01(-5.98%)
Feb 16, 2023 0.1890 0.1919 0.1780 0.1840 4,855,170 -0.01(-4.12%)
Feb 15, 2023 0.1878 0.1924 0.1868 0.1919 4,338,899 +0.00(+1.05%)
Feb 14, 2023 0.1855 0.1980 0.1850 0.1899 2,307,330 -0.00(-0.11%)
Feb 13, 2023 0.1808 0.2070 0.1800 0.1901 6,094,042 +0.01(+6.08%)
Feb 10, 2023 0.1900 0.1900 0.1750 0.1792 7,767,075 -0.02(-7.91%)
Feb 09, 2023 0.2208 0.2300 0.1918 0.1946 32,360,384 +0.00(+0.31%)
Feb 08, 2023 0.2049 0.2078 0.1935 0.1940 3,535,214 -0.01(-3.77%)
Feb 07, 2023 0.2083 0.2100 0.1979 0.2016 4,365,184 -0.01(-3.22%)
Feb 06, 2023 0.2100 0.2170 0.2031 0.2083 4,907,644 +0.00(+2.21%)
Feb 03, 2023 0.2169 0.2198 0.2010 0.2038 7,332,174 -0.01(-6.04%)
Feb 02, 2023 0.2050 0.2240 0.2020 0.2169 8,343,890 +0.01(+4.08%)
Feb 01, 2023 0.2159 0.2159 0.2010 0.2084 4,663,351 -0.01(-3.29%)
Jan 31, 2023 0.2000 0.2224 0.1980 0.2155 7,438,718 +0.01(+6.05%)
Jan 30, 2023 0.2046 0.2140 0.1910 0.2032 11,008,186 -0.00(-1.88%)
Jan 27, 2023 0.2186 0.2200 0.1989 0.2071 22,477,648 -0.02(-9.17%)
Jan 26, 2023 0.2913 0.3500 0.2120 0.2280 112,610,688 -0.01(-5.43%)
Jan 25, 2023 0.2571 0.2598 0.2300 0.2411 5,343,993 -0.02(-6.15%)
Jan 24, 2023 0.2651 0.2698 0.2500 0.2569 8,298,168 -0.02(-8.02%)
Jan 23, 2023 0.2800 0.3174 0.2580 0.2793 17,129,592 -0.00(-0.18%)
Jan 20, 2023 0.2700 0.2950 0.2600 0.2798 4,638,045 +0.02(+7.62%)
Jan 19, 2023 0.2700 0.2774 0.2522 0.2600 1,656,742 -0.01(-2.22%)
Jan 18, 2023 0.2900 0.3000 0.2600 0.2659 2,892,495 -0.03(-11.37%)
Jan 17, 2023 0.2970 0.3135 0.2865 0.3000 3,215,139 +0.00(+1.35%)
Jan 13, 2023 0.3000 0.3100 0.2800 0.2960 4,988,919 -0.01(-3.14%)
Jan 12, 2023 0.3100 0.3400 0.2900 0.3056 4,444,071 +0.01(+1.87%)
Jan 11, 2023 0.3209 0.3400 0.2850 0.3000 1,812,491 -0.02(-6.51%)
Jan 10, 2023 0.3300 0.3400 0.3110 0.3209 1,493,812 -0.00(-0.59%)
Jan 09, 2023 0.3450 0.3900 0.2901 0.3228 3,592,289 +0.00(+0.00%)
Jan 06, 2023 0.3034 0.4300 0.2610 0.3228 9,858,332 +0.03(+9.80%)
Jan 05, 2023 0.2900 0.3188 0.2685 0.2940 4,942,280 -0.06(-16.00%)
Jan 04, 2023 0.2300 0.5700 0.2121 0.3500 70,014,152 +0.16(+81.35%)
Jan 03, 2023 0.1889 0.2000 0.1852 0.1930 346,013 +0.00(+0.68%)
Dec 30, 2022 0.1860 0.1975 0.1860 0.1917 430,784 -0.00(-0.05%)
Dec 29, 2022 0.1800 0.1999 0.1762 0.1918 868,498 +0.00(+0.16%)
Dec 28, 2022 0.2215 0.2252 0.1730 0.1915 605,345 -0.03(-13.31%)
Dec 27, 2022 0.2071 0.2400 0.2071 0.2209 284,374 -0.02(-6.56%)
Dec 23, 2022 0.2575 0.2690 0.2350 0.2364 129,128 -0.01(-2.84%)
Dec 22, 2022 0.2686 0.2777 0.2380 0.2433 349,268 -0.02(-8.71%)
Dec 21, 2022 0.2656 0.2800 0.2613 0.2665 219,207 -0.02(-7.47%)
Dec 20, 2022 0.2685 0.2880 0.2612 0.2880 393,085 -0.00(-0.10%)
Dec 19, 2022 0.2910 0.2910 0.2661 0.2883 367,472 -0.01(-3.90%)
Dec 16, 2022 0.2600 0.3000 0.2510 0.3000 785,766 +0.04(+14.85%)
Dec 15, 2022 0.2636 0.2940 0.2564 0.2612 1,015,272 -0.01(-3.90%)
Dec 14, 2022 0.2617 0.2800 0.2500 0.2718 316,724 +0.00(+0.74%)
Dec 13, 2022 0.2799 0.2950 0.2650 0.2698 224,703 -0.01(-4.46%)
Dec 12, 2022 0.2700 0.3025 0.2660 0.2824 450,618 +0.02(+6.21%)
Dec 09, 2022 0.2558 0.2699 0.2512 0.2659 143,045 +0.01(+3.34%)
Dec 08, 2022 0.2600 0.2700 0.2500 0.2573 401,250 -0.00(-0.31%)
Dec 07, 2022 0.2782 0.2782 0.2511 0.2581 244,224 -0.01(-2.42%)
Dec 06, 2022 0.2885 0.2885 0.2505 0.2645 403,447 -0.03(-8.79%)
Dec 05, 2022 0.3000 0.3000 0.2880 0.2900 136,421 -0.01(-3.30%)
Dec 02, 2022 0.2993 0.3000 0.2899 0.2999 237,544 +0.00(+0.20%)
Dec 01, 2022 0.3000 0.3050 0.2914 0.2993 236,935 +0.00(+1.46%)
Nov 30, 2022 0.3000 0.3000 0.2850 0.2950 234,597 +0.00(+1.69%)
Nov 29, 2022 0.3090 0.3090 0.2810 0.2901 550,537 -0.01(-4.26%)
Nov 28, 2022 0.3333 0.3400 0.3000 0.3030 533,632 -0.03(-9.34%)
Nov 25, 2022 0.3550 0.3560 0.3300 0.3342 201,564 -0.02(-6.12%)
Nov 23, 2022 0.3688 0.3688 0.3500 0.3560 278,101 -0.02(-5.04%)
Nov 22, 2022 0.3800 0.3800 0.3510 0.3749 553,759 -0.00(-0.13%)
Nov 21, 2022 0.4100 0.4100 0.3700 0.3754 220,069 -0.03(-6.89%)
Nov 18, 2022 0.4300 0.4300 0.4001 0.4032 129,481 -0.01(-2.14%)
Nov 17, 2022 0.4290 0.4400 0.4048 0.4120 152,703 -0.02(-4.19%)
Nov 16, 2022 0.4500 0.4500 0.4210 0.4300 120,741 -0.02(-4.44%)
Nov 15, 2022 0.4500 0.4720 0.4383 0.4500 190,320 +0.01(+1.35%)
Nov 14, 2022 0.4561 0.4600 0.4246 0.4440 168,617 -0.01(-1.88%)
Nov 11, 2022 0.4190 0.4600 0.4111 0.4525 238,685 +0.03(+5.97%)
Nov 10, 2022 0.3855 0.4300 0.3851 0.4270 278,880 +0.04(+11.14%)
Nov 09, 2022 0.4300 0.4310 0.3701 0.3842 379,905 -0.05(-12.18%)
Nov 08, 2022 0.4350 0.4699 0.4300 0.4375 206,821 -0.01(-2.34%)
Nov 07, 2022 0.4600 0.4981 0.4142 0.4480 356,008 -0.01(-2.52%)
Nov 04, 2022 0.4670 0.4780 0.4510 0.4596 237,685 -0.01(-1.67%)
Nov 03, 2022 0.5357 0.5400 0.4561 0.4674 654,606 -0.05(-10.31%)
Nov 02, 2022 0.5500 0.5500 0.5211 0.5211 265,813 -0.03(-4.60%)
Nov 01, 2022 0.5600 0.5615 0.5300 0.5462 353,279 +0.00(+0.64%)
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%)
Aug 01, 2022 1.060 1.110 1.000 1.080 5,601,797 -0.03(-2.70%)
Jul 29, 2022 1.220 1.260 1.040 1.110 8,686,874 -0.24(-17.78%)
Jul 28, 2022 1.440 1.460 1.130 1.350 34,891,744 +0.08(+6.30%)
Jul 27, 2022 0.9100 1.780 0.9083 1.270 57,573,752 +0.39(+43.70%)
Jul 26, 2022 0.9700 0.9915 0.8700 0.8838 1,632,174 -0.14(-13.35%)
Jul 25, 2022 0.9900 1.110 0.9602 1.020 1,244,054 +0.00(+0.00%)
Jul 22, 2022 1.090 1.090 0.9800 1.020 1,102,848 -0.07(-6.42%)
Jul 21, 2022 1.060 1.130 1.030 1.090 1,576,244 -0.01(-0.91%)
Jul 20, 2022 1.210 1.240 1.090 1.100 2,907,261 -0.07(-5.98%)
Jul 19, 2022 0.9800 1.194 0.9700 1.170 3,137,483 +0.19(+19.40%)
Jul 18, 2022 0.9200 1.060 0.9200 0.9799 2,323,009 +0.06(+6.05%)
Jul 15, 2022 0.9400 0.9400 0.8960 0.9240 977,802 +0.01(+1.01%)
Jul 14, 2022 0.9500 0.9700 0.8800 0.9148 1,177,649 -0.06(-6.17%)
Jul 13, 2022 0.9800 1.020 0.9100 0.9750 1,397,071 -0.08(-7.14%)
Jul 12, 2022 1.120 1.150 1.040 1.050 1,499,150 -0.09(-7.89%)
Jul 11, 2022 1.180 1.210 1.130 1.140 1,548,737 -0.14(-10.94%)
Jul 08, 2022 1.280 1.350 1.240 1.280 2,862,345 -0.05(-3.76%)
Jul 07, 2022 1.460 1.665 1.280 1.330 17,367,024 +0.12(+9.92%)
Jul 06, 2022 1.180 1.690 1.100 1.210 5,568,264 -0.03(-2.42%)
Jul 05, 2022 1.360 1.500 1.230 1.240 1,722,388 -0.15(-10.79%)
Jul 01, 2022 1.950 1.990 1.330 1.390 2,670,571 -0.64(-31.53%)
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.