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

Triterras Inc Cl A (NQ: TRIT )

N/A UNCHANGED
Last Price Updated: 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 31, 2021 7.140 7.360 7.060 7.250 429,966 +0.24(+3.42%)
Mar 30, 2021 6.870 7.080 6.750 7.010 768,471 +0.13(+1.89%)
Mar 29, 2021 7.100 7.190 6.820 6.880 557,230 -0.23(-3.23%)
Mar 26, 2021 7.230 7.300 6.950 7.110 420,900 -0.09(-1.25%)
Mar 25, 2021 6.820 7.250 6.820 7.200 567,696 +0.14(+1.98%)
Mar 24, 2021 7.440 7.440 6.900 7.060 980,511 -0.34(-4.59%)
Mar 23, 2021 7.410 7.540 7.380 7.400 1,170,079 -0.10(-1.33%)
Mar 22, 2021 7.670 7.690 7.400 7.500 798,247 -0.09(-1.19%)
Mar 19, 2021 7.560 7.750 7.500 7.590 576,900 -0.02(-0.26%)
Mar 18, 2021 7.660 7.940 7.560 7.610 677,121 -0.10(-1.30%)
Mar 17, 2021 7.480 7.800 7.420 7.710 810,925 +0.12(+1.58%)
Mar 16, 2021 7.960 8.050 7.450 7.590 988,056 -0.37(-4.65%)
Mar 15, 2021 7.810 8.090 7.700 7.960 1,008,514 +0.23(+2.98%)
Mar 12, 2021 7.390 7.810 7.380 7.730 1,053,300 +0.15(+1.98%)
Mar 11, 2021 7.670 7.720 7.410 7.580 1,374,432 +0.18(+2.43%)
Mar 10, 2021 7.760 8.250 7.370 7.400 1,772,524 -0.59(-7.38%)
Mar 09, 2021 7.970 8.100 7.370 7.990 6,512,290 +1.21(+17.85%)
Mar 08, 2021 6.670 6.970 6.640 6.780 756,559 +0.09(+1.35%)
Mar 05, 2021 6.660 6.850 5.860 6.690 1,866,000 +0.05(+0.75%)
Mar 04, 2021 6.880 6.990 6.180 6.640 2,612,329 -0.29(-4.18%)
Mar 03, 2021 7.150 7.240 6.910 6.930 1,465,430 -0.12(-1.70%)
Mar 02, 2021 7.290 7.420 7.030 7.050 1,322,410 -0.20(-2.76%)
Mar 01, 2021 7.380 7.520 7.130 7.250 971,717 +0.12(+1.68%)
Feb 26, 2021 7.120 7.350 6.960 7.130 1,440,600 -0.16(-2.19%)
Feb 25, 2021 7.520 7.660 7.120 7.290 1,482,919 -0.24(-3.19%)
Feb 24, 2021 7.300 7.650 7.250 7.530 1,510,231 +0.22(+3.01%)
Feb 23, 2021 7.370 7.370 6.900 7.310 3,343,472 -0.55(-7.00%)
Feb 22, 2021 7.940 8.160 7.800 7.860 2,638,119 -0.14(-1.75%)
Feb 19, 2021 8.170 8.520 7.920 8.000 3,210,300 -0.29(-3.50%)
Feb 18, 2021 8.620 8.620 8.140 8.290 3,436,003 -0.31(-3.60%)
Feb 17, 2021 8.000 8.610 7.960 8.600 6,458,505 +0.71(+9.00%)
Feb 16, 2021 7.980 8.030 7.730 7.890 2,421,067 +0.04(+0.51%)
Feb 12, 2021 7.630 7.890 7.351 7.850 2,613,300 +0.16(+2.08%)
Feb 11, 2021 7.840 7.900 7.420 7.690 2,827,236 -0.07(-0.90%)
Feb 10, 2021 8.090 8.200 7.560 7.760 3,265,596 -0.21(-2.63%)
Feb 09, 2021 8.210 8.550 7.830 7.970 5,264,447 -0.28(-3.39%)
Feb 08, 2021 7.600 8.290 7.500 8.250 5,999,920 +0.92(+12.55%)
Feb 05, 2021 6.950 8.390 6.920 7.330 15,047,600 +0.41(+5.92%)
Feb 04, 2021 7.150 7.160 6.900 6.920 4,007,057 -0.15(-2.12%)
Feb 03, 2021 7.290 7.360 7.030 7.070 3,490,567 -0.12(-1.67%)
Feb 02, 2021 7.080 7.370 6.960 7.190 4,238,354 +0.35(+5.12%)
Feb 01, 2021 7.180 7.210 6.500 6.840 5,532,720 -0.46(-6.30%)
Jan 29, 2021 7.260 7.540 6.900 7.300 5,268,700 +0.24(+3.40%)
Jan 28, 2021 8.310 8.480 6.520 7.060 9,317,496 -1.08(-13.27%)
Jan 27, 2021 8.100 9.200 7.930 8.140 7,950,217 -0.32(-3.78%)
Jan 26, 2021 8.550 8.580 8.080 8.460 6,008,281 +0.05(+0.59%)
Jan 25, 2021 8.080 9.200 7.720 8.410 17,817,810 +0.86(+11.32%)
Jan 22, 2021 7.370 7.980 7.250 7.555 6,151,100 +0.02(+0.33%)
Jan 21, 2021 8.060 8.110 7.100 7.530 5,972,273 -0.47(-5.87%)
Jan 20, 2021 8.340 8.450 7.900 8.000 5,902,267 -0.10(-1.23%)
Jan 19, 2021 9.400 9.450 8.000 8.100 9,456,021 +0.02(+0.25%)
Jan 15, 2021 10.80 10.90 7.830 8.080 7,645,800 -2.70(-25.05%)
Jan 14, 2021 11.81 11.89 10.50 10.78 3,693,452 -1.18(-9.87%)
Jan 13, 2021 12.46 12.63 11.90 11.96 1,031,349 -0.47(-3.78%)
Jan 12, 2021 12.92 13.23 12.12 12.43 1,652,433 -0.36(-2.81%)
Jan 11, 2021 12.88 13.68 12.60 12.79 1,697,875 -0.12(-0.93%)
Jan 08, 2021 11.81 12.97 11.70 12.91 1,951,000 +1.03(+8.67%)
Jan 07, 2021 11.53 11.92 11.00 11.88 1,232,662 +0.60(+5.32%)
Jan 06, 2021 10.83 11.60 10.45 11.28 1,152,996 +0.34(+3.11%)
Jan 05, 2021 10.30 11.30 10.28 10.94 1,390,158 +0.70(+6.84%)
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.