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

Tryp Therapeutics Inc (CSE: TRYP )

0.0600 -0.0050 (-7.69%)
Official Closing Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.0250 0 +0.00(+0.00%)
Mar 21, 2024 0.0250 520 +0.01(+25.00%)
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 6,000 -0.01(-20.00%)
Mar 18, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Mar 15, 2024 0.0250 0.0250 0.0200 0.0250 72,000 +0.00(+0.00%)
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 5,500 +0.00(+0.00%)
Mar 13, 2024 0.0250 0.0250 0.0250 0.0250 6,101 -0.00(-16.67%)
Mar 11, 2024 0.0300 0.0300 536 -0.01(-14.29%)
Mar 08, 2024 0.0300 0.0350 0.0200 0.0350 16,399 +0.01(+40.00%)
Mar 07, 2024 0.0300 0.0300 0.0200 0.0250 120,005 -0.01(-28.57%)
Mar 06, 2024 0.0200 0.0350 0.0150 0.0350 143,535 -0.00(-12.50%)
Mar 05, 2024 0.0150 0.0400 0.0100 0.0400 11,000 +0.00(+0.00%)
Feb 01, 2024 0.0400 0 +0.00(+0.00%)
Jan 31, 2024 0.0400 0.0450 0.0400 0.0400 37,000 +0.00(+0.00%)
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 5,083 +0.00(+0.00%)
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 78,706 -0.00(-11.11%)
Jan 24, 2024 0.0450 0.0450 245 +0.00(+0.00%)
Jan 23, 2024 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+12.50%)
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 15,896 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 24,010 -0.00(-11.11%)
Jan 12, 2024 0.0450 0 +0.00(+0.00%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 87,370 -0.01(-10.00%)
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 26,600 +0.00(+0.00%)
Jan 09, 2024 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Jan 08, 2024 0.0450 0.0500 0.0400 0.0500 86,000 +0.00(+0.00%)
Jan 04, 2024 0.0500 0.0500 0 +0.01(+25.00%)
Dec 29, 2023 0.0400 400 -0.00(-11.11%)
Dec 28, 2023 0.0500 0.0500 0.0450 0.0450 52,000 +0.00(+0.00%)
Dec 27, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 22, 2023 0.0450 0 -0.01(-10.00%)
Dec 21, 2023 0.0500 0.0500 0.0500 0.0500 3,900 +0.00(+0.00%)
Dec 19, 2023 0.0500 0.0500 0 -0.01(-16.67%)
Dec 18, 2023 0.0600 0.0600 0.0600 0.0600 28,105 +0.00(+9.09%)
Dec 15, 2023 0.0600 0.0600 0.0550 0.0550 49,125 -0.00(-8.33%)
Dec 14, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 11, 2023 0.0600 0.0600 115 +0.01(+33.33%)
Dec 08, 2023 0.0450 0.0600 0.0450 0.0450 18,200 +0.00(+0.00%)
Dec 07, 2023 0.0350 0.0450 0.0350 0.0450 50,000 +0.01(+28.57%)
Dec 06, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 05, 2023 0.0350 0.0350 0.0350 0.0350 7,000 -0.01(-30.00%)
Dec 04, 2023 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Dec 01, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Nov 29, 2023 0.0500 0.0500 0 -0.00(-9.09%)
Nov 27, 2023 0.0550 0.0550 400 +0.00(+10.00%)
Nov 24, 2023 0.0450 0.0500 0.0450 0.0500 47,336 +0.01(+11.11%)
Nov 23, 2023 0.0400 0.0450 0.0400 0.0450 29,450 +0.00(+12.50%)
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Nov 21, 2023 0.0350 0.0400 0.0350 0.0350 63,500 +0.01(+16.67%)
Nov 20, 2023 0.0300 0.0350 0.0300 0.0300 83,600 +0.00(+20.00%)
Nov 17, 2023 0.0450 0.0450 0.0150 0.0250 281,051 -0.02(-44.44%)
Nov 16, 2023 0.0450 0.0450 0.0450 0.0450 5,510 +0.00(+0.00%)
Nov 13, 2023 0.0450 0.0450 0 -0.01(-10.00%)
Nov 09, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Nov 08, 2023 0.0500 0.0500 0.0500 0.0500 98,200 +0.00(+0.00%)
Nov 07, 2023 0.0500 0.0500 0.0500 0.0500 3,020 +0.00(+0.00%)
Nov 06, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Nov 03, 2023 0.0600 0.0600 0.0500 0.0500 19,830 -0.01(-16.67%)
Nov 02, 2023 0.0550 0.0600 0.0550 0.0600 38,000 +0.00(+0.00%)
Nov 01, 2023 0.0600 0.0600 0.0600 0.0600 16,330 -0.01(-7.69%)
Oct 31, 2023 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.33%)
Oct 27, 2023 0.0750 100 +0.01(+15.38%)
Oct 26, 2023 0.0600 0.0650 0.0600 0.0650 19,000 +0.01(+18.18%)
Oct 25, 2023 0.0500 0.0600 0.0500 0.0550 20,000 -0.00(-8.33%)
Oct 23, 2023 0.0600 0.0600 0 +0.00(+9.09%)
Oct 20, 2023 0.0600 0.0600 0.0550 0.0550 20,067 -0.00(-8.33%)
Oct 18, 2023 0.0600 0.0600 0 -0.01(-14.29%)
Oct 17, 2023 0.0550 0.0700 0.0550 0.0700 32,000 +0.02(+27.27%)
Oct 16, 2023 0.0550 0.0550 0.0550 0.0550 22,000 -0.01(-15.38%)
Oct 13, 2023 0.0650 0.0650 0.0650 0.0650 6,313 +0.01(+8.33%)
Oct 11, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 05, 2023 0.0600 0 -0.01(-14.29%)
Oct 04, 2023 0.0700 0.0700 0.0700 0.0700 8,529 -0.00(-6.67%)
Oct 02, 2023 0.0750 0.0750 0 +0.01(+25.00%)
Sep 29, 2023 0.0600 0.0600 0.0600 0.0600 8,600 +0.00(+0.00%)
Sep 27, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Sep 26, 2023 0.0750 0.0750 0.0600 0.0600 14,750 -0.01(-20.00%)
Sep 25, 2023 0.0600 0.0750 0.0700 0.0750 26,712 +0.01(+15.38%)
Sep 22, 2023 0.0650 0.0650 0.0650 0.0650 5,150 -0.01(-7.14%)
Sep 21, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Sep 20, 2023 0.0700 0.0700 0.0650 0.0700 24,500 +0.01(+7.69%)
Sep 19, 2023 0.0700 0.0800 0.0650 0.0650 168,645 -0.02(-27.78%)
Sep 18, 2023 0.0900 0.0900 0.0900 0.0900 1,962 +0.00(+5.88%)
Sep 15, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+21.43%)
Sep 12, 2023 0.0700 0.0700 0 -0.00(-6.67%)
Sep 11, 2023 0.0800 0.1100 0.0750 0.0750 37,652 -0.03(-25.00%)
Sep 08, 2023 0.0800 0.1000 0.0800 0.1000 47,000 +0.02(+25.00%)
Sep 07, 2023 0.0800 0.0800 0.0800 0.0800 3,585 -0.01(-5.88%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 3,000 +0.02(+30.77%)
Sep 05, 2023 0.0650 0.0650 0.0650 0.0650 2,727 +0.00(+0.00%)
Sep 01, 2023 0.0650 0 +0.00(+0.00%)
Aug 31, 2023 0.0750 0.0800 0.0650 0.0650 225,791 -0.01(-7.14%)
Aug 30, 2023 0.0650 0.0800 0.0650 0.0700 32,000 -0.00(-6.67%)
Aug 28, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Aug 25, 2023 0.0750 0.0750 0.0750 0.0750 95,250 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0750 0.0650 0.0750 91,500 +0.00(+7.14%)
Aug 22, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Aug 18, 2023 0.0700 0 -0.01(-12.50%)
Aug 17, 2023 0.0800 0.0800 0.0800 0.0800 6,450 +0.01(+6.67%)
Aug 15, 2023 0.0750 0.0750 100 -0.02(-21.05%)
Aug 11, 2023 0.0950 20 +0.01(+18.75%)
Aug 10, 2023 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Aug 09, 2023 0.0900 0.0900 0.0900 0.0900 18,205 +0.01(+20.00%)
Aug 08, 2023 0.0800 0.0900 0.0750 0.0750 24,425 -0.01(-6.25%)
Aug 04, 2023 0.0800 0 +0.01(+14.29%)
Aug 02, 2023 0.0700 0.0700 0 -0.01(-17.65%)
Jul 31, 2023 0.0850 0.0850 300 +0.01(+6.25%)
Jul 28, 2023 0.0800 0.0800 0.0800 0.0800 1,040 +0.00(+0.00%)
Jul 27, 2023 0.0700 0.0800 0.0700 0.0800 48,282 +0.00(+0.00%)
Jul 26, 2023 0.0650 0.0800 0.0650 0.0800 23,000 +0.01(+23.08%)
Jul 25, 2023 0.0650 0.0650 0.0650 0.0650 1,450 -0.01(-18.75%)
Jul 24, 2023 0.0700 0.0800 0.0650 0.0800 7,990 +0.00(+0.00%)
Jul 20, 2023 0.0800 0.0800 601 +0.00(+0.00%)
Jul 19, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 18, 2023 0.0700 0.0800 0.0700 0.0800 4,017 +0.00(+0.00%)
Jul 17, 2023 0.0800 0.0800 0.0800 0.0800 29,000 +0.01(+14.29%)
Jul 14, 2023 0.0800 0.0800 0.0700 0.0700 28,000 -0.01(-12.50%)
Jul 13, 2023 0.0700 0.0800 0.0700 0.0800 5,600 +0.00(+0.00%)
Jul 12, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+23.08%)
Jul 11, 2023 0.0700 0.0700 0.0650 0.0650 3,000 -0.01(-18.75%)
Jul 07, 2023 0.0800 0 +0.01(+6.67%)
Jul 06, 2023 0.0750 0.0750 0.0750 0.0750 15,500 -0.01(-6.25%)
Jul 05, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.02(+33.33%)
Jul 04, 2023 0.0600 0.0600 0.0600 0.0600 1,300 -0.02(-25.00%)
Jun 30, 2023 0.0800 0 +0.01(+6.67%)
Jun 28, 2023 0.0750 0.0750 550 +0.01(+25.00%)
Jun 27, 2023 0.0650 0.0750 0.0600 0.0600 29,000 -0.02(-25.00%)
Jun 26, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Jun 21, 2023 0.0750 0.0750 850 -0.01(-6.25%)
Jun 20, 2023 0.0700 0.0800 0.0700 0.0800 2,000 +0.01(+14.29%)
Jun 19, 2023 0.0600 0.0800 0.0600 0.0700 9,418 -0.01(-12.50%)
Jun 06, 2023 0.0800 200 +0.01(+14.29%)
May 08, 2023 0.0800 0.0800 0.0700 0.0700 170,000 +0.00(+0.00%)
May 05, 2023 0.0700 0.0700 0.0700 0.0700 6,000 -0.01(-12.50%)
May 03, 2023 0.0800 0.0800 500 +0.01(+14.29%)
May 02, 2023 0.0650 0.0950 0.0650 0.0700 20,000 -0.02(-22.22%)
May 01, 2023 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Apr 28, 2023 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Apr 27, 2023 0.1000 0.1000 0.0950 0.0950 3,400 +0.01(+5.56%)
Apr 26, 2023 0.0900 0.0900 0.0900 0.0900 3,100 -0.01(-10.00%)
Apr 25, 2023 0.0650 0.1000 0.0650 0.1000 5,600 +0.00(+0.00%)
Apr 24, 2023 0.1000 0.1000 0.1000 0.1000 900 +0.04(+53.85%)
Apr 20, 2023 0.0650 0.0650 500 +0.01(+8.33%)
Apr 19, 2023 0.0600 0.0600 0.0600 0.0600 11,640 +0.00(+0.00%)
Apr 14, 2023 0.0600 500 +0.00(+0.00%)
Apr 13, 2023 0.0750 0.0750 0.0600 0.0600 37,451 -0.01(-20.00%)
Apr 12, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.01(+25.00%)
Apr 10, 2023 0.0600 0.0600 0 +0.00(+9.09%)
Apr 06, 2023 0.0550 0 -0.01(-15.38%)
Apr 05, 2023 0.0700 0.0700 0.0650 0.0650 22,777 -0.01(-7.14%)
Apr 04, 2023 0.0700 0.0700 0.0700 0.0700 4,685 +0.01(+7.69%)
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.