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

Mycotopia Therapies Inc (OP: TPIA )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 29, 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 (%)
May 29, 2024 0.0550 4 -0.00(-5.17%)
May 28, 2024 0.0446 0.0580 0.0446 0.0580 20,000 +0.02(+45.00%)
May 24, 2024 0.0580 0.0580 0.0400 0.0400 65,900 +0.00(+0.00%)
May 22, 2024 0.0400 0 +0.01(+53.85%)
May 21, 2024 0.0260 0.0260 0.0260 0.0260 9,200 -0.01(-35.00%)
May 17, 2024 0.0400 75 +0.01(+33.33%)
May 16, 2024 0.0360 0.0360 0.0300 0.0300 70,000 -0.02(-37.50%)
May 14, 2024 0.0480 0 +0.00(+4.35%)
May 03, 2024 0.0460 0 -0.01(-23.33%)
Apr 29, 2024 0.0600 1 +0.02(+49.25%)
Apr 26, 2024 0.0373 0.0402 0.0370 0.0402 54,905 -0.00(-0.25%)
Apr 25, 2024 0.0400 0.0403 0.0370 0.0403 11,200 -0.02(-30.64%)
Apr 23, 2024 0.0581 8 +0.01(+29.11%)
Apr 22, 2024 0.0520 0.0520 0.0400 0.0450 78,660 -0.03(-37.41%)
Apr 18, 2024 0.0719 0 -0.00(-5.64%)
Apr 16, 2024 0.0762 0 +0.00(+6.72%)
Apr 15, 2024 0.0525 0.0714 0.0525 0.0714 12,265 -0.03(-28.39%)
Apr 12, 2024 0.0750 0.0997 0.0595 0.0997 14,000 -0.00(-0.10%)
Apr 11, 2024 0.0702 0.0998 0.0702 0.0998 3,035 +0.02(+26.33%)
Apr 10, 2024 0.0811 0.1000 0.0640 0.0790 96,678 -0.06(-43.89%)
Apr 09, 2024 0.1408 0.1408 0.1408 0.1408 500 +0.00(+0.00%)
Apr 08, 2024 0.1408 0.1408 0.1408 0.1408 190 +0.00(+1.44%)
Apr 04, 2024 0.1388 50 +0.00(+1.31%)
Apr 03, 2024 0.1154 0.1490 0.1154 0.1370 17,583 +0.02(+19.13%)
Apr 02, 2024 0.1010 0.1150 0.1010 0.1150 2,275 -0.03(-20.69%)
Apr 01, 2024 0.1370 0.1500 0.1200 0.1450 53,283 +0.02(+20.83%)
Mar 28, 2024 0.1390 0.1390 0.0813 0.1200 46,383 -0.01(-8.26%)
Mar 27, 2024 0.0853 0.1379 0.0810 0.1308 50,678 +0.03(+24.57%)
Mar 26, 2024 0.0820 0.1100 0.0722 0.1050 174,167 -0.01(-12.50%)
Mar 25, 2024 0.1020 0.1200 0.0810 0.1200 44,000 -0.01(-4.00%)
Mar 22, 2024 0.1300 0.1799 0.0905 0.1250 175,395 -0.01(-3.85%)
Mar 21, 2024 0.1095 0.1497 0.0910 0.1300 224,463 +0.03(+30.00%)
Mar 20, 2024 0.0900 0.1316 0.0700 0.1000 273,116 +0.02(+31.58%)
Mar 19, 2024 0.0760 0.0760 0.0760 0.0760 107 -0.01(-15.56%)
Mar 18, 2024 0.0280 0.0950 0.0270 0.0900 744,287 +0.08(+542.86%)
Mar 14, 2024 0.0140 0 +0.00(+5.26%)
Mar 04, 2024 0.0133 0 -0.00(-16.88%)
Mar 01, 2024 0.0207 0.0207 0.0160 0.0160 5,000 -0.01(-27.27%)
Feb 29, 2024 0.0220 0.0240 0.0220 0.0220 12,866 -0.01(-21.43%)
Feb 28, 2024 0.0133 0.0280 0.0133 0.0280 2,036 +0.01(+108.96%)
Feb 27, 2024 0.0134 0.0134 0.0133 0.0134 1,177 +0.00(+0.75%)
Feb 23, 2024 0.0133 0 +0.00(+0.76%)
Feb 21, 2024 0.0132 0 +0.00(+0.00%)
Feb 16, 2024 0.0132 0 -0.01(-34.00%)
Jan 30, 2024 0.0200 70 -0.01(-42.20%)
Jan 29, 2024 0.0300 0.0400 0.0188 0.0346 56,711 +0.02(+116.25%)
Jan 05, 2024 0.0160 0 +0.00(+0.00%)
Jan 02, 2024 0.0160 0 +0.00(+0.00%)
Dec 29, 2023 0.0226 0.0230 0.0160 0.0160 3,269 -0.01(-29.20%)
Dec 27, 2023 0.0226 8 +0.00(+5.12%)
Dec 18, 2023 0.0215 66 -0.00(-3.15%)
Dec 15, 2023 0.0222 0.0222 0.0222 0.0222 100 +0.00(+0.00%)
Dec 14, 2023 0.0222 0.0222 0.0222 0.0222 148 -0.01(-19.27%)
Dec 13, 2023 0.0400 0.0400 0.0275 0.0275 3,530 +0.00(+10.00%)
Dec 11, 2023 0.0250 0 -0.03(-50.00%)
Dec 08, 2023 0.0329 0.0500 0.0329 0.0500 14,000 +0.02(+51.98%)
Dec 06, 2023 0.0329 0 +0.00(+0.00%)
Dec 04, 2023 0.0329 21 +0.02(+101.84%)
Nov 29, 2023 0.0163 0 -0.02(-59.25%)
Nov 27, 2023 0.0400 0 +0.03(+203.03%)
Nov 22, 2023 0.0132 0 +0.00(+0.00%)
Nov 21, 2023 0.0132 0.0132 0.0132 0.0132 550 -0.02(-62.29%)
Nov 16, 2023 0.0350 2 +0.01(+17.06%)
Nov 13, 2023 0.0299 0 +0.01(+99.33%)
Nov 09, 2023 0.0150 85 +0.00(+0.00%)
Nov 07, 2023 0.0150 4 -0.01(-33.33%)
Nov 06, 2023 0.0225 0.0225 0.0225 0.0225 812 +0.01(+50.00%)
Oct 31, 2023 0.0150 0 -0.01(-33.33%)
Oct 30, 2023 0.0225 0.0225 0.0225 0.0225 2,000 +0.00(+0.45%)
Oct 27, 2023 0.0224 0.0224 0.0224 0.0224 12,540 -0.00(-0.44%)
Oct 25, 2023 0.0225 0 -0.00(-5.46%)
Oct 04, 2023 0.0238 0 +0.00(+0.42%)
Sep 26, 2023 0.0237 0 -0.00(-5.20%)
Sep 21, 2023 0.0250 0 +0.00(+6.84%)
Sep 20, 2023 0.0234 0.0234 0.0234 0.0234 10,000 +0.00(+0.00%)
Sep 19, 2023 0.0234 0.0234 0.0234 0.0234 729 -0.02(-47.77%)
Sep 13, 2023 0.0448 0 -0.01(-17.04%)
Sep 08, 2023 0.0540 20 +0.01(+14.89%)
Sep 07, 2023 0.0575 0.0599 0.0470 0.0470 49,241 +0.02(+56.67%)
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.