Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tryp Therapeutics Inc (CSE: TRYP )

0.0600 UNCHANGED
Last Price Updated: 2:08 PM EDT, Apr 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 (%)
Jul 30, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Jul 29, 2021 0.6200 0.6200 0.5800 0.5800 85,942 -0.04(-6.45%)
Jul 28, 2021 0.6000 0.6200 0.5800 0.6200 230,183 +0.03(+5.08%)
Jul 27, 2021 0.5400 0.6000 0.5300 0.5900 380,025 +0.04(+7.27%)
Jul 26, 2021 0.5400 0.5500 0.5100 0.5500 31,153 +0.01(+1.85%)
Jul 23, 2021 0.5000 0.5400 0.5000 0.5400 69,552 +0.02(+3.85%)
Jul 22, 2021 0.5300 0.5400 0.5100 0.5200 83,114 -0.01(-1.89%)
Jul 21, 2021 0.5200 0.5300 0.5200 0.5300 69,256 +0.04(+8.16%)
Jul 20, 2021 0.5000 0.5000 0.4900 0.4900 6,379 -0.01(-2.00%)
Jul 19, 2021 0.5000 0.5300 0.4800 0.5000 68,200 -0.03(-5.66%)
Jul 16, 2021 0.5300 0.5300 0.5000 0.5300 68,300 +0.01(+1.92%)
Jul 15, 2021 0.5100 0.5200 0.5000 0.5200 100,189 +0.02(+4.00%)
Jul 14, 2021 0.5300 0.5300 0.5000 0.5000 106,850 -0.03(-5.66%)
Jul 13, 2021 0.5300 0.5300 0.5200 0.5300 23,842 +0.00(+0.00%)
Jul 12, 2021 0.4450 0.5400 0.4450 0.5300 168,979 +0.06(+12.77%)
Jul 09, 2021 0.4950 0.4950 0.4600 0.4700 85,616 +0.00(+0.00%)
Jul 08, 2021 0.4750 0.5000 0.4700 0.4700 45,092 -0.03(-6.00%)
Jul 07, 2021 0.5000 0.5000 0.4800 0.5000 99,105 +0.00(+0.00%)
Jul 06, 2021 0.5300 0.5300 0.4800 0.5000 123,911 -0.02(-3.85%)
Jul 05, 2021 0.5500 0.5500 0.5200 0.5200 12,800 +0.00(+0.00%)
Jul 02, 2021 0.5300 0.5300 0.5200 0.5200 115,177 +0.00(+0.00%)
Jun 30, 2021 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Jun 29, 2021 0.4800 0.5200 0.4800 0.5100 251,474 +0.00(+0.00%)
Jun 28, 2021 0.5400 0.5700 0.4900 0.5100 204,683 -0.04(-7.27%)
Jun 25, 2021 0.5500 0.5600 0.5500 0.5500 65,900 +0.01(+1.85%)
Jun 24, 2021 0.5200 0.5600 0.5100 0.5400 150,460 +0.03(+5.88%)
Jun 23, 2021 0.5100 0.5300 0.5100 0.5100 96,762 -0.02(-3.77%)
Jun 22, 2021 0.5000 0.5400 0.5000 0.5300 114,497 -0.02(-3.64%)
Jun 21, 2021 0.5800 0.5800 0.5400 0.5500 196,145 -0.02(-3.51%)
Jun 18, 2021 0.6100 0.6100 0.5700 0.5700 298,880 -0.04(-6.56%)
Jun 17, 2021 0.5900 0.6500 0.5700 0.6100 204,543 +0.03(+5.17%)
Jun 16, 2021 0.5900 0.5900 0.5700 0.5800 35,434 +0.00(+0.00%)
Jun 15, 2021 0.5800 0.5900 0.5800 0.5800 23,465 +0.00(+0.00%)
Jun 14, 2021 0.6000 0.6000 0.5800 0.5800 55,739 +0.01(+1.75%)
Jun 11, 2021 0.5600 0.5900 0.5600 0.5700 115,751 +0.00(+0.00%)
Jun 10, 2021 0.5900 0.5900 0.5700 0.5700 78,682 -0.02(-3.39%)
Jun 09, 2021 0.5900 0.6100 0.5800 0.5900 86,726 -0.03(-4.84%)
Jun 08, 2021 0.6200 0.6200 0.5800 0.6200 319,541 +0.00(+0.00%)
Jun 07, 2021 0.6300 0.6400 0.6100 0.6200 128,800 -0.01(-1.59%)
Jun 04, 2021 0.6500 0.6500 0.6300 0.6300 54,485 +0.01(+1.61%)
Jun 03, 2021 62.00 0.6500 0.6200 0.6200 6,185,800 -0.01(-1.59%)
Jun 02, 2021 0.6800 0.6800 0.6300 0.6300 79,504 -0.04(-5.97%)
Jun 01, 2021 0.6500 0.6700 0.6500 0.6700 61,681 +0.01(+1.52%)
May 31, 2021 0.7000 0.7000 0.6500 0.6600 44,235 -0.03(-4.35%)
May 28, 2021 0.6500 0.7000 0.6500 0.6900 58,695 +0.02(+2.99%)
May 27, 2021 0.6900 0.6900 0.6500 0.6700 60,508 -0.03(-4.29%)
May 26, 2021 0.7400 0.7500 0.6700 0.7000 303,830 +0.00(+0.00%)
May 25, 2021 0.7300 0.7400 0.6900 0.7000 105,601 -0.03(-4.11%)
May 21, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 20, 2021 0.7000 0.7300 0.6900 0.7300 137,926 +0.05(+7.35%)
May 19, 2021 0.6600 0.6800 0.6300 0.6800 125,072 +0.02(+3.03%)
May 18, 2021 0.6500 0.6600 0.6400 0.6600 69,543 +0.02(+3.13%)
May 17, 2021 0.6700 0.6900 0.6400 0.6400 77,800 -0.04(-5.88%)
May 14, 2021 0.6900 0.7200 0.6700 0.6800 146,368 -0.01(-1.45%)
May 13, 2021 0.7500 0.7500 0.6900 0.6900 125,707 -0.08(-10.39%)
May 12, 2021 0.8000 0.8000 0.7100 0.7700 99,700 -0.03(-3.75%)
May 11, 2021 0.7700 0.8000 0.7000 0.8000 247,481 +0.00(+0.00%)
May 10, 2021 0.8100 0.8200 0.7700 0.8000 147,138 -0.04(-4.76%)
May 07, 2021 0.8200 0.8400 0.7900 0.8400 554,688 +0.01(+1.20%)
May 06, 2021 0.8400 0.8500 0.8000 0.8300 439,651 +0.00(+0.00%)
May 05, 2021 0.7800 0.8300 0.7800 0.8300 658,210 +0.05(+6.41%)
May 04, 2021 0.7900 0.8000 0.7500 0.7800 332,831 +0.01(+1.30%)
May 03, 2021 0.7100 0.7700 0.7000 0.7700 908,312 +0.08(+11.59%)
Apr 30, 2021 0.7200 0.7200 0.6700 0.6900 346,700 -0.01(-1.43%)
Apr 29, 2021 0.7100 0.7200 0.6900 0.7000 82,954 +0.00(+0.00%)
Apr 28, 2021 0.6800 0.7200 0.6600 0.7000 220,560 +0.01(+1.45%)
Apr 27, 2021 0.7200 0.7200 0.6800 0.6900 91,261 -0.03(-4.17%)
Apr 26, 2021 0.6600 0.7300 0.6600 0.7200 547,568 +0.07(+10.77%)
Apr 23, 2021 0.6200 0.6800 0.6200 0.6500 214,400 +0.03(+4.84%)
Apr 22, 2021 0.6000 0.6400 0.6000 0.6200 81,405 +0.02(+3.33%)
Apr 21, 2021 0.6000 0.6000 0.5800 0.6000 116,792 +0.00(+0.00%)
Apr 20, 2021 0.6300 0.6500 0.5800 0.6000 139,377 -0.02(-3.23%)
Apr 19, 2021 0.6300 0.6400 0.5800 0.6200 114,893 -0.01(-1.59%)
Apr 16, 2021 0.6800 0.6800 0.6100 0.6300 91,200 -0.05(-7.35%)
Apr 15, 2021 0.6100 0.6800 0.6000 0.6800 51,133 +0.01(+1.49%)
Apr 14, 2021 0.6200 0.6700 0.6000 0.6700 90,447 +0.01(+1.52%)
Apr 13, 2021 0.6100 0.6600 0.6100 0.6600 23,702 +0.00(+0.00%)
Apr 12, 2021 0.6500 0.6600 0.6500 0.6600 52,500 +0.01(+1.54%)
Apr 09, 2021 0.6500 0.6500 0.6200 0.6500 77,300 +0.00(+0.00%)
Apr 08, 2021 0.6900 0.6900 0.6300 0.6500 30,236 -0.01(-1.52%)
Apr 07, 2021 0.6400 0.6600 0.6100 0.6600 143,483 +0.01(+1.54%)
Apr 06, 2021 0.6500 0.6600 0.6500 0.6500 114,378 +0.00(+0.00%)
Apr 05, 2021 0.6600 0.6700 0.6500 0.6500 57,727 -0.01(-1.52%)
Apr 01, 2021 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Mar 31, 2021 0.6700 0.6800 0.6400 0.6800 42,410 +0.01(+1.49%)
Mar 30, 2021 0.6400 0.6800 0.6300 0.6700 48,579 +0.04(+6.35%)
Mar 29, 2021 0.6700 0.6800 0.6300 0.6300 46,879 -0.05(-7.35%)
Mar 26, 2021 0.6400 0.7000 0.6000 0.6800 239,700 +0.06(+9.68%)
Mar 25, 2021 0.6600 0.6800 0.6200 0.6200 110,416 -0.04(-6.06%)
Mar 24, 2021 0.7200 0.7200 0.6500 0.6600 240,045 -0.05(-7.04%)
Mar 23, 2021 0.8000 0.8000 0.7000 0.7100 366,035 -0.06(-7.79%)
Mar 22, 2021 0.7800 0.8400 0.7400 0.7700 91,899 -0.06(-7.23%)
Mar 19, 2021 0.8200 0.8300 0.8000 0.8300 37,300 +0.00(+0.00%)
Mar 18, 2021 0.8000 0.8300 0.7800 0.8300 143,567 +0.03(+3.75%)
Mar 17, 2021 0.8400 0.8600 0.7700 0.8000 281,446 -0.05(-5.88%)
Mar 16, 2021 0.8300 0.8500 0.8100 0.8500 147,014 +0.01(+1.19%)
Mar 15, 2021 0.8000 0.8800 0.8000 0.8400 86,960 -0.04(-4.55%)
Mar 12, 2021 0.8600 0.8900 0.8600 0.8800 157,400 -0.01(-1.12%)
Mar 11, 2021 0.7900 0.8900 0.7900 0.8900 255,226 +0.11(+14.10%)
Mar 10, 2021 0.7200 0.8200 0.7200 0.7800 168,263 +0.02(+2.63%)
Mar 09, 2021 0.7500 0.8200 0.7500 0.7600 360,067 -0.02(-2.56%)
Mar 08, 2021 0.7300 0.8900 0.7300 0.7800 73,015 -0.01(-1.27%)
Mar 05, 2021 0.8600 0.8600 0.7200 0.7900 106,700 -0.01(-1.25%)
Mar 04, 2021 0.8000 0.8300 0.7200 0.8000 317,872 +0.00(+0.00%)
Mar 03, 2021 0.8700 0.9000 0.8000 0.8000 168,206 -0.10(-11.11%)
Mar 02, 2021 0.9500 0.9500 0.8700 0.9000 94,193 -0.03(-3.23%)
Mar 01, 2021 0.8800 0.9300 0.8000 0.9300 362,348 +0.06(+6.90%)
Feb 26, 2021 0.9100 0.9100 0.8000 0.8700 220,600 -0.02(-2.25%)
Feb 25, 2021 0.9800 0.9800 0.8900 0.8900 194,060 -0.07(-7.29%)
Feb 24, 2021 0.9800 0.9900 0.9300 0.9600 166,024 -0.01(-1.03%)
Feb 23, 2021 0.9800 1.020 0.8000 0.9700 208,098 -0.06(-5.83%)
Feb 22, 2021 1.000 1.050 1.000 1.030 174,983 -0.04(-3.74%)
Feb 19, 2021 1.080 1.090 1.020 1.070 147,000 -0.02(-1.83%)
Feb 18, 2021 1.150 1.150 1.020 1.090 285,021 -0.03(-2.68%)
Feb 17, 2021 1.200 1.200 1.090 1.120 624,885 -0.08(-6.67%)
Feb 16, 2021 1.200 1.200 1.050 1.200 1,030,733 +0.21(+21.21%)
Feb 12, 2021 0.9900 0.9900 0.9900 0 -0.02(-1.98%)
Feb 11, 2021 1.030 1.080 0.9800 1.010 775,976 -0.01(-0.98%)
Feb 10, 2021 1.050 1.080 0.9700 1.020 473,906 -0.03(-2.86%)
Feb 09, 2021 1.100 1.130 1.020 1.050 757,106 +0.02(+1.94%)
Feb 08, 2021 0.9100 1.130 0.9100 1.030 1,626,647 +0.16(+18.39%)
Feb 05, 2021 0.7700 0.9100 0.7700 0.8700 1,242,400 +0.11(+14.47%)
Feb 04, 2021 0.7500 0.7800 0.7400 0.7600 472,519 +0.03(+4.11%)
Feb 03, 2021 0.7600 0.7600 0.7100 0.7300 421,350 +0.03(+4.29%)
Feb 02, 2021 0.7100 0.7100 0.6700 0.7000 333,913 -0.05(-6.67%)
Feb 01, 2021 0.7800 0.7800 0.6700 0.7500 2,292,696 +0.14(+22.95%)
Jan 29, 2021 0.6600 0.6600 0.6100 0.6100 162,400 -0.04(-6.15%)
Jan 28, 2021 0.6200 0.6500 0.5800 0.6500 403,152 +0.06(+10.17%)
Jan 27, 2021 0.6300 0.6400 0.5000 0.5900 581,608 -0.04(-6.35%)
Jan 26, 2021 0.6900 0.6900 0.6300 0.6300 516,905 -0.06(-8.70%)
Jan 25, 2021 0.7500 0.7500 0.6600 0.6900 422,450 -0.06(-8.00%)
Jan 22, 2021 0.7800 0.7800 0.7000 0.7500 664,800 -0.03(-3.85%)
Jan 21, 2021 0.7100 0.7800 0.6800 0.7800 543,226 +0.07(+9.86%)
Jan 20, 2021 0.7500 0.7600 0.6900 0.7100 998,267 -0.03(-4.05%)
Jan 19, 2021 0.7300 0.7400 0.6700 0.7400 641,364 +0.06(+8.82%)
Jan 18, 2021 0.6700 0.7200 0.6400 0.6800 596,344 +0.04(+6.25%)
Jan 15, 2021 0.6500 0.6700 0.6000 0.6400 812,100 +0.04(+6.67%)
Jan 14, 2021 0.5800 0.6200 0.5700 0.6000 712,064 +0.03(+5.26%)
Jan 13, 2021 0.6300 0.6300 0.5500 0.5700 327,446 -0.03(-5.00%)
Jan 12, 2021 0.6200 0.6400 0.5800 0.6000 154,503 -0.05(-7.69%)
Jan 11, 2021 0.6100 0.6500 0.5700 0.6500 314,917 +0.02(+3.17%)
Jan 08, 2021 0.6500 0.6800 0.6200 0.6300 513,900 -0.01(-1.56%)
Jan 07, 2021 0.6500 0.6800 0.6300 0.6400 235,587 -0.01(-1.54%)
Jan 06, 2021 0.6500 0.7100 0.6400 0.6500 727,393 +0.00(+0.00%)
Jan 05, 2021 0.6700 0.7000 0.6400 0.6500 343,137 +0.00(+0.00%)
Jan 04, 2021 0.7600 0.7800 0.6000 0.6500 759,329 -0.10(-13.33%)
Dec 31, 2020 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Dec 30, 2020 0.7500 0.7500 0.7200 0.7200 133,310 -0.01(-1.37%)
Dec 29, 2020 0.7400 0.7900 0.7100 0.7300 434,791 -0.01(-1.35%)
Dec 24, 2020 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Dec 23, 2020 0.7300 0.7800 0.7200 0.7300 582,969 +0.02(+2.82%)
Dec 22, 2020 0.8000 0.8300 0.7000 0.7100 754,951 -0.04(-5.33%)
Dec 21, 2020 0.7200 0.9000 0.6700 0.7500 2,997,525 +0.04(+5.63%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.