Skip to main content

Mycotopia Therapies Inc (OP: TPIA )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.3512 0.3512 0.3512 0.3512 5,100 +0.00(+0.31%)
Sep 29, 2022 0.3120 0.5494 0.3120 0.3501 2,428 +0.01(+3.15%)
Sep 28, 2022 0.3394 0.3394 0.3394 0.3394 500 -0.03(-8.39%)
Sep 27, 2022 0.5500 0.5500 0.3705 0.3705 1,403 -0.13(-25.90%)
Sep 26, 2022 0.3100 0.5000 0.3100 0.5000 13,013 -0.10(-16.60%)
Sep 23, 2022 0.4100 0.5995 0.4100 0.5995 3,425 +0.18(+42.06%)
Sep 22, 2022 0.4220 0.4310 0.4220 0.4220 6,142 -0.02(-4.09%)
Sep 21, 2022 0.5000 0.6700 0.4400 0.4400 14,931 -0.03(-5.88%)
Sep 20, 2022 0.4900 0.4900 0.4675 0.4675 550 +0.14(+41.24%)
Sep 19, 2022 0.3301 0.3310 0.2200 0.3310 5,200 -0.08(-19.27%)
Sep 14, 2022 0.4100 0 -0.02(-5.20%)
Sep 12, 2022 0.4325 0 +0.08(+23.22%)
Sep 07, 2022 0.3510 0 -0.01(-2.50%)
Sep 06, 2022 0.3959 0.3999 0.3600 0.3600 8,155 -0.02(-4.13%)
Sep 02, 2022 0.3755 0.3755 0.3755 0.3755 2,050 +0.08(+25.17%)
Sep 01, 2022 0.2301 0.3999 0.2301 0.3000 10,700 -0.09(-23.08%)
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%)
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.