Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mycotopia Therapies Inc (OP: TPIA )

0.0360 -0.0016 (-4.26%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 0.4400 0.4794 0.3900 0.3900 2,130 -0.09(-18.75%)
Aug 30, 2022 0.5100 0.5670 0.4000 0.4800 11,074 +0.00(+0.00%)
Aug 29, 2022 0.5400 0.5400 0.4000 0.4800 14,970 +0.03(+6.67%)
Aug 26, 2022 0.3800 0.5799 0.3800 0.4500 49,981 +0.14(+45.16%)
Aug 25, 2022 0.3000 0.3100 0.2940 0.3100 5,786 -0.07(-18.42%)
Aug 24, 2022 0.3700 0.3800 0.3700 0.3800 16,050 +0.12(+46.15%)
Aug 23, 2022 0.2600 0.2600 0.2200 0.2600 20,400 +0.08(+44.44%)
Aug 22, 2022 0.2200 0.2200 0.1800 0.1800 13,025 -0.01(-2.70%)
Aug 19, 2022 0.2200 0.2200 0.1701 0.1850 13,345 -0.04(-15.91%)
Aug 18, 2022 0.2200 0.2200 0.2100 0.2200 14,682 -0.02(-8.33%)
Aug 17, 2022 0.2600 0.2700 0.1800 0.2400 104,361 +0.00(+0.00%)
Aug 16, 2022 0.2700 0.2700 0.2400 0.2400 3,100 -0.04(-14.26%)
Aug 15, 2022 0.2500 0.2799 0.2500 0.2799 31,855 -0.01(-3.48%)
Aug 12, 2022 0.2900 0.3000 0.2233 0.2900 63,604 +0.03(+11.54%)
Aug 11, 2022 0.3000 0.3000 0.2600 0.2600 20,090 -0.04(-13.33%)
Aug 10, 2022 0.3500 0.3700 0.3000 0.3000 22,843 -0.02(-7.21%)
Aug 09, 2022 0.3233 0.3233 0.3233 0.3233 6,090 +0.00(+0.00%)
Aug 08, 2022 0.3800 0.3800 0.3233 0.3233 7,175 -0.08(-19.15%)
Aug 05, 2022 0.3500 0.3999 0.3500 0.3999 7,864 +0.02(+6.64%)
Aug 04, 2022 0.4000 0.4000 0.3553 0.3750 3,025 -0.04(-10.71%)
Aug 02, 2022 0.4200 1 -0.06(-12.50%)
Jul 29, 2022 0.4800 0 +0.00(+0.00%)
Jul 28, 2022 0.4000 0.4800 0.4000 0.4800 10,000 -0.10(-17.23%)
Jul 27, 2022 0.5800 0.5800 0.5799 0.5799 1,200 -0.02(-3.35%)
Jul 26, 2022 0.4300 0.6000 0.4300 0.6000 5,531 +0.18(+44.58%)
Jul 25, 2022 0.5000 0.5000 0.4150 0.4150 2,695 -0.09(-17.00%)
Jul 22, 2022 0.6000 0.6000 0.5000 0.5000 478 +0.10(+25.00%)
Jul 21, 2022 0.4000 0.6713 0.4000 0.4000 855 -0.11(-20.95%)
Jul 20, 2022 0.4000 0.5060 0.4000 0.5060 11,849 +0.00(+0.00%)
Jul 19, 2022 0.6000 0.6000 0.3615 0.5060 19,466 -0.09(-15.65%)
Jul 18, 2022 0.6708 0.6708 0.5899 0.5999 500 -0.07(-10.62%)
Jul 15, 2022 0.4040 0.6712 0.3940 0.6712 12,755 +0.32(+91.77%)
Jul 13, 2022 0.3500 15 -0.06(-15.46%)
Jul 12, 2022 0.4240 0.4240 0.3034 0.4140 980 -0.05(-10.76%)
Jul 07, 2022 0.4639 10 -0.06(-11.47%)
Jul 06, 2022 0.5239 0.5240 0.5239 0.5240 8,760 +0.01(+2.01%)
Jul 05, 2022 0.4202 0.5239 0.4202 0.5137 8,556 -0.02(-3.62%)
Jun 29, 2022 0.5330 0 -0.01(-1.22%)
Jun 28, 2022 0.3901 0.5396 0.3901 0.5396 200 -0.00(-0.81%)
Jun 27, 2022 0.5391 0.5483 0.3800 0.5440 600 +0.00(+0.87%)
Jun 23, 2022 0.5393 10 +0.16(+41.92%)
Jun 22, 2022 0.5872 0.5872 0.3800 0.3800 1,152 +0.04(+11.73%)
Jun 17, 2022 0.3401 50 -0.16(-31.88%)
Jun 16, 2022 0.6200 0.6988 0.4005 0.4993 98,136 -0.10(-16.78%)
Jun 15, 2022 0.7100 1.000 0.5630 0.6000 44,109 -0.40(-40.00%)
Jun 14, 2022 1.220 1.230 0.9800 1.000 17,992 -0.23(-18.70%)
Jun 13, 2022 1.530 1.530 1.200 1.230 11,495 -0.40(-24.54%)
Jun 10, 2022 1.530 1.630 1.530 1.630 1,774 +0.00(+0.00%)
Jun 09, 2022 1.530 1.630 1.530 1.630 1,411 +0.00(+0.00%)
Jun 08, 2022 1.750 1.800 1.630 1.630 1,920 -0.12(-6.86%)
Jun 07, 2022 1.780 1.840 1.750 1.750 1,085 +0.22(+14.38%)
Jun 06, 2022 1.530 1.850 1.510 1.530 3,800 -0.03(-2.24%)
Jun 03, 2022 1.760 1.760 1.565 1.565 1,805 -0.17(-9.54%)
Jun 02, 2022 1.600 1.990 1.560 1.730 1,623 +0.15(+9.49%)
Jun 01, 2022 1.560 1.600 1.560 1.580 1,400 -0.07(-4.24%)
May 31, 2022 1.990 2.000 1.640 1.650 2,665 -0.14(-7.82%)
May 27, 2022 1.800 1.800 1.790 1.790 5,020 -0.01(-0.56%)
May 26, 2022 1.800 1.900 1.800 1.800 2,420 +0.00(+0.00%)
May 25, 2022 1.850 1.900 1.790 1.800 926 -0.05(-2.70%)
May 24, 2022 2.255 2.255 1.590 1.850 13,933 -0.26(-12.32%)
May 23, 2022 2.300 2.320 2.100 2.110 4,355 -0.79(-27.24%)
May 20, 2022 2.200 2.900 1.520 2.900 22,830 +0.79(+37.44%)
May 19, 2022 1.700 3.360 1.690 2.110 32,319 +0.41(+24.12%)
May 18, 2022 1.650 1.700 1.500 1.700 510 +0.01(+0.59%)
May 17, 2022 1.695 1.700 1.690 1.690 330 +0.01(+0.60%)
May 13, 2022 1.680 50 +0.18(+12.00%)
May 12, 2022 1.520 1.675 1.500 1.500 700 -0.05(-3.23%)
May 11, 2022 1.550 1.550 1.550 1.550 100 -0.25(-13.89%)
May 10, 2022 1.650 2.000 1.650 1.800 1,150 +0.28(+18.42%)
May 05, 2022 1.520 0 +0.00(+0.00%)
May 04, 2022 1.520 1.520 1.520 1.520 100 +0.00(+0.00%)
May 02, 2022 1.520 0 -0.02(-1.30%)
Apr 29, 2022 1.540 1.540 1.540 1.540 285 +0.00(+0.00%)
Apr 28, 2022 1.540 1.540 1.540 1.540 277 +0.00(+0.00%)
Apr 26, 2022 1.540 45 -0.46(-23.00%)
Apr 25, 2022 2.000 2.000 2.000 2.000 270 +0.26(+14.94%)
Apr 22, 2022 1.740 1.740 1.740 1.740 275 -0.01(-0.29%)
Apr 21, 2022 1.760 1.760 1.740 1.745 600 -0.00(-0.29%)
Apr 20, 2022 1.750 1.750 1.750 1.750 100 +0.02(+1.16%)
Apr 18, 2022 1.730 0 -0.25(-12.63%)
Apr 14, 2022 1.980 1.980 1.885 1.980 600 +0.00(+0.00%)
Apr 13, 2022 2.000 2.000 1.980 1.980 5,285 -0.02(-1.00%)
Apr 12, 2022 2.000 2.000 2.000 2.000 277 +0.00(+0.00%)
Apr 11, 2022 2.110 2.110 2.000 2.000 772 -0.11(-5.21%)
Apr 08, 2022 2.350 2.350 2.110 2.110 1,555 -0.04(-1.86%)
Apr 07, 2022 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Apr 06, 2022 2.200 2.200 2.150 2.150 404 -0.05(-2.27%)
Apr 05, 2022 2.250 2.250 2.105 2.200 1,793 -0.05(-2.22%)
Apr 04, 2022 2.520 2.520 2.250 2.250 2,350 -0.15(-6.25%)
Apr 01, 2022 2.425 2.450 2.400 2.400 411 -0.50(-17.24%)
Mar 30, 2022 2.900 125 +0.23(+8.41%)
Mar 28, 2022 2.675 79 -0.24(-8.08%)
Mar 25, 2022 2.910 2.910 2.910 2.910 138 +0.03(+1.04%)
Mar 24, 2022 3.320 3.320 2.880 2.880 520 -0.37(-11.38%)
Mar 23, 2022 3.350 3.350 3.000 3.250 2,720 +0.00(+0.00%)
Mar 22, 2022 3.350 3.350 3.160 3.250 3,171 +0.10(+3.17%)
Mar 21, 2022 3.000 3.300 3.000 3.150 5,493 +0.15(+5.00%)
Mar 18, 2022 2.750 3.000 2.750 3.000 2,204 +0.25(+9.09%)
Mar 17, 2022 2.350 2.750 2.215 2.750 3,598 +0.60(+27.91%)
Mar 16, 2022 2.350 2.350 2.030 2.150 1,519 -0.19(-8.12%)
Mar 15, 2022 2.350 2.350 2.200 2.340 2,086 +0.24(+11.42%)
Mar 14, 2022 2.100 2.100 2.100 2.100 510 -0.20(-8.70%)
Mar 11, 2022 2.140 2.300 2.140 2.300 5,239 +0.20(+9.52%)
Mar 10, 2022 2.160 2.160 2.100 2.100 2,170 -0.40(-16.00%)
Mar 09, 2022 2.620 2.790 2.500 2.500 8,081 -0.10(-3.85%)
Mar 08, 2022 2.600 2.610 2.600 2.600 5,089 -0.20(-7.14%)
Mar 07, 2022 2.900 2.900 2.800 2.800 3,260 -0.03(-0.88%)
Mar 04, 2022 2.862 2.862 2.825 2.825 200 +0.08(+2.73%)
Mar 03, 2022 2.990 2.990 2.750 2.750 1,140 -0.24(-8.03%)
Mar 02, 2022 2.900 2.990 2.900 2.990 720 +0.19(+6.79%)
Mar 01, 2022 2.900 2.900 2.800 2.800 1,218 +0.00(+0.00%)
Feb 28, 2022 2.800 2.800 2.800 2.800 200 +0.00(+0.00%)
Feb 25, 2022 2.800 2.800 2.800 2.800 271 +0.00(+0.00%)
Feb 24, 2022 2.800 2.800 2.700 2.800 760 -0.03(-1.06%)
Feb 23, 2022 2.700 2.830 2.700 2.830 658 +0.03(+1.07%)
Feb 22, 2022 2.700 2.900 2.700 2.800 741 -0.03(-1.06%)
Feb 18, 2022 2.830 0 -0.17(-5.67%)
Feb 17, 2022 3.000 3.000 2.900 3.000 845 -0.30(-9.09%)
Feb 16, 2022 3.100 3.300 2.600 3.300 2,196 +0.20(+6.45%)
Feb 15, 2022 3.050 3.300 3.050 3.100 6,018 +0.04(+1.31%)
Feb 14, 2022 2.900 5.090 2.750 3.060 40,046 +0.47(+18.15%)
Feb 11, 2022 2.590 2.600 2.590 2.590 602 +0.31(+13.52%)
Feb 10, 2022 2.550 2.550 2.281 2.281 1,000 +0.13(+6.12%)
Feb 03, 2022 2.150 81 -0.20(-8.51%)
Feb 02, 2022 2.770 2.770 2.350 2.350 2,160 -0.41(-14.86%)
Jan 31, 2022 2.760 0 +0.01(+0.36%)
Jan 27, 2022 2.750 44 -0.02(-0.72%)
Jan 26, 2022 2.770 2.770 2.770 2.770 162 -0.13(-4.48%)
Jan 25, 2022 2.950 2.950 2.900 2.900 475 -0.16(-5.07%)
Jan 24, 2022 3.250 3.450 3.055 3.055 2,604 +0.06(+1.84%)
Jan 21, 2022 3.000 3.000 3.000 3.000 674 +0.22(+7.91%)
Jan 20, 2022 2.770 2.780 2.770 2.780 423 +0.00(+0.00%)
Jan 19, 2022 3.020 3.150 2.780 2.780 1,066 -0.22(-7.33%)
Jan 14, 2022 3.000 36 +0.22(+7.91%)
Jan 13, 2022 3.000 3.000 2.780 2.780 842 -0.22(-7.33%)
Jan 12, 2022 3.150 3.150 3.000 3.000 1,196 -0.15(-4.76%)
Jan 11, 2022 2.760 3.150 2.760 3.150 1,334 +0.22(+7.51%)
Jan 10, 2022 2.930 2.930 2.750 2.930 546 -0.22(-6.98%)
Jan 07, 2022 2.970 3.150 2.350 3.150 3,124 +0.04(+1.29%)
Jan 06, 2022 2.775 3.250 2.775 3.110 9,659 +0.36(+13.09%)
Jan 05, 2022 2.750 2.750 2.750 2.750 185 -0.05(-1.79%)
Jan 04, 2022 2.650 2.800 2.650 2.800 1,523 -0.05(-1.75%)
Jan 03, 2022 2.940 2.940 2.550 2.850 13,402 +0.61(+27.09%)
Dec 30, 2021 2.243 2.243 2.243 0 +0.08(+3.77%)
Dec 29, 2021 2.161 2.161 2.161 2.161 111 -0.33(-13.21%)
Dec 27, 2021 2.490 2.490 2.490 65 +0.00(+0.00%)
Dec 22, 2021 2.490 2.490 2.490 85 -0.01(-0.40%)
Dec 21, 2021 2.500 2.500 2.500 2.500 333 -0.49(-16.39%)
Dec 20, 2021 2.990 2.990 2.990 2.990 198 +0.66(+28.05%)
Dec 17, 2021 2.120 2.335 2.120 2.335 535 +0.21(+10.14%)
Dec 16, 2021 2.930 2.930 2.120 2.120 1,399 -0.48(-18.46%)
Dec 15, 2021 2.480 2.600 2.480 2.600 828 +0.48(+22.64%)
Dec 14, 2021 2.170 2.272 2.120 2.120 593 -0.47(-18.15%)
Dec 13, 2021 2.660 2.670 2.200 2.590 1,710 -0.08(-2.99%)
Dec 10, 2021 2.950 2.950 2.080 2.670 3,930 -0.28(-9.49%)
Dec 09, 2021 2.370 2.990 2.360 2.950 3,593 +0.60(+25.53%)
Dec 08, 2021 4.000 5.000 2.000 2.350 19,117 -2.88(-55.07%)
Dec 07, 2021 1.970 9.390 1.970 5.230 34,429 +3.67(+235.26%)
Nov 30, 2021 1.560 1.560 1.560 0 -0.19(-11.11%)
Nov 29, 2021 1.600 1.990 1.510 1.755 3,551 +0.25(+17.00%)
Nov 26, 2021 1.600 1.600 1.500 1.500 350 -0.10(-6.25%)
Nov 24, 2021 1.600 1.690 1.600 1.600 1,031 +0.00(+0.00%)
Nov 23, 2021 1.540 1.720 1.540 1.600 524 -0.43(-21.18%)
Nov 22, 2021 1.650 2.030 1.520 2.030 2,550 +0.38(+23.03%)
Nov 19, 2021 2.000 2.000 1.650 1.650 1,900 -0.35(-17.50%)
Nov 18, 2021 2.250 2.250 1.700 2.000 5,220 -0.50(-20.00%)
Nov 17, 2021 2.600 3.010 2.000 2.500 15,742 +0.23(+10.14%)
Nov 16, 2021 2.000 2.270 2.000 2.270 751 +0.57(+33.52%)
Nov 15, 2021 2.000 2.000 1.700 1.700 1,112 +0.00(+0.00%)
Nov 12, 2021 2.250 2.250 1.700 1.700 736 -0.40(-19.05%)
Nov 11, 2021 2.300 2.500 2.100 2.100 640 +0.11(+5.53%)
Nov 09, 2021 1.990 1.990 1.990 1.990 465 +0.01(+0.51%)
Nov 08, 2021 1.980 2.800 1.980 1.980 1,316 +0.18(+10.00%)
Nov 05, 2021 1.800 2.800 1.650 1.800 526 -1.00(-35.71%)
Nov 04, 2021 2.390 2.910 2.390 2.800 1,099 +0.33(+13.36%)
Nov 03, 2021 2.400 2.470 2.400 2.470 578 +0.07(+2.92%)
Nov 02, 2021 1.600 2.400 1.600 2.400 300 -0.10(-4.00%)
Nov 01, 2021 2.500 2.500 2.500 2.500 120 +0.10(+4.17%)
Oct 29, 2021 2.400 2.400 2.400 2.400 262 +0.00(+0.00%)
Oct 28, 2021 2.400 2.400 2.190 2.400 220 -0.01(-0.41%)
Oct 27, 2021 2.410 2.590 2.400 2.410 679 +0.01(+0.42%)
Oct 26, 2021 2.400 2.400 2.400 2.400 300 +0.01(+0.42%)
Oct 25, 2021 1.990 2.390 1.990 2.390 901 +0.40(+20.10%)
Oct 20, 2021 1.990 1.990 1.990 12 -0.41(-17.08%)
Oct 14, 2021 2.400 2.400 2.400 0 +0.80(+50.00%)
Oct 13, 2021 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
Oct 04, 2021 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 01, 2021 1.600 1.600 1.600 1.600 340 +0.00(+0.00%)
Sep 30, 2021 1.600 1.600 1.600 1.600 274 -0.01(-0.62%)
Sep 29, 2021 1.610 1.610 1.610 1.610 398 +0.01(+0.63%)
Sep 28, 2021 1.600 2.500 1.600 1.600 330 -0.90(-36.00%)
Sep 27, 2021 1.570 2.500 1.510 2.500 1,956 +0.85(+51.52%)
Sep 24, 2021 1.650 1.650 1.650 1.650 175 -0.35(-17.50%)
Sep 20, 2021 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 14, 2021 2.000 2.000 2.000 20 +0.00(+0.00%)
Sep 10, 2021 2.000 2.000 2.000 50 +0.20(+11.11%)
Sep 09, 2021 1.800 1.810 1.800 1.800 1,100 +0.00(+0.00%)
Sep 08, 2021 1.800 1.800 1.800 1.800 125 -0.20(-10.00%)
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.