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 (%)
Feb 02, 2022 1.640 0 -0.18(-9.89%)
Feb 01, 2022 1.900 1.909 1.800 1.820 150,224 -0.06(-3.19%)
Jan 31, 2022 1.620 1.960 1.880 356,570 +0.29(+18.24%)
Jan 28, 2022 1.610 1.650 1.530 1.590 175,599 -0.03(-1.85%)
Jan 27, 2022 1.710 1.760 1.610 1.620 148,323 -0.10(-5.81%)
Jan 26, 2022 1.850 1.990 1.710 1.720 217,620 -0.13(-7.03%)
Jan 25, 2022 1.730 1.910 1.630 1.850 286,509 +0.12(+6.94%)
Jan 24, 2022 1.770 1.802 1.520 1.730 360,252 -0.09(-4.95%)
Jan 21, 2022 1.990 1.990 1.820 1.820 326,937 -0.29(-13.74%)
Jan 20, 2022 2.100 2.170 2.100 2.110 291,170 +0.11(+5.50%)
Jan 19, 2022 2.000 2.070 1.950 2.000 200,724 -0.01(-0.50%)
Jan 18, 2022 2.000 2.140 1.990 2.010 280,475 -0.01(-0.50%)
Jan 14, 2022 2.020 0 -0.19(-8.60%)
Jan 13, 2022 2.170 2.280 2.090 2.210 375,818 +0.06(+2.79%)
Jan 12, 2022 2.250 2.280 2.146 2.150 196,682 +0.00(+0.00%)
Jan 11, 2022 2.070 2.270 2.060 2.150 252,245 +0.05(+2.38%)
Jan 10, 2022 2.220 2.275 2.060 2.100 481,023 -0.18(-7.89%)
Jan 07, 2022 2.250 2.355 2.250 2.280 149,287 +0.00(+0.00%)
Jan 06, 2022 2.310 2.410 2.245 2.280 307,417 -0.02(-0.87%)
Jan 05, 2022 2.390 2.470 2.261 2.300 351,520 -0.13(-5.35%)
Jan 04, 2022 2.480 2.500 2.351 2.430 161,476 -0.05(-2.02%)
Jan 03, 2022 2.430 2.590 2.350 2.480 257,443 +0.13(+5.53%)
Dec 31, 2021 2.480 2.500 2.300 2.350 694,205 -0.08(-3.29%)
Dec 30, 2021 2.280 2.620 2.274 2.430 969,740 +0.14(+6.11%)
Dec 29, 2021 2.410 2.423 2.260 2.290 614,641 -0.15(-6.15%)
Dec 28, 2021 2.550 2.600 2.320 2.440 990,011 -0.16(-6.15%)
Dec 27, 2021 2.680 2.917 2.580 2.600 773,505 -0.04(-1.52%)
Dec 23, 2021 2.540 2.770 2.530 2.640 1,020,427 +0.07(+2.72%)
Dec 22, 2021 2.650 2.680 2.540 2.570 381,341 -0.08(-3.02%)
Dec 21, 2021 2.680 2.770 2.600 2.650 385,191 -0.01(-0.38%)
Dec 20, 2021 2.900 2.930 2.650 2.660 792,700 -0.34(-11.33%)
Dec 17, 2021 2.930 3.030 2.680 3.000 937,967 -0.04(-1.32%)
Dec 16, 2021 3.200 3.250 3.040 3.040 292,470 -0.15(-4.70%)
Dec 15, 2021 3.140 3.215 2.970 3.190 437,725 +0.00(+0.00%)
Dec 14, 2021 3.220 3.300 3.180 3.190 235,154 -0.07(-2.15%)
Dec 13, 2021 3.200 3.330 3.120 3.260 455,970 +0.04(+1.24%)
Dec 10, 2021 3.430 3.471 3.120 3.220 695,816 -0.20(-5.85%)
Dec 09, 2021 3.400 3.590 3.300 3.420 1,635,191 -0.99(-22.45%)
Dec 08, 2021 4.480 4.496 4.160 4.410 2,764,461 +0.12(+2.80%)
Dec 07, 2021 4.380 4.416 4.190 4.290 998,923 +0.01(+0.23%)
Dec 06, 2021 3.950 4.290 3.810 4.280 1,541,410 +0.32(+8.08%)
Dec 03, 2021 3.920 4.150 3.760 3.960 1,568,007 +0.06(+1.54%)
Dec 02, 2021 3.750 4.080 3.700 3.900 1,561,208 +0.21(+5.69%)
Dec 01, 2021 4.450 4.480 3.670 3.690 2,279,973 -0.75(-16.89%)
Nov 30, 2021 4.740 4.790 4.350 4.440 1,045,690 -0.27(-5.73%)
Nov 29, 2021 4.780 4.780 4.420 4.710 976,273 +0.00(+0.00%)
Nov 26, 2021 4.600 4.730 4.500 4.710 539,109 -0.08(-1.67%)
Nov 24, 2021 4.750 4.869 4.611 4.790 960,128 -0.04(-0.83%)
Nov 23, 2021 5.010 5.010 4.730 4.830 749,181 -0.29(-5.66%)
Nov 22, 2021 5.460 5.470 4.920 5.120 841,687 -0.35(-6.40%)
Nov 19, 2021 5.300 5.740 5.250 5.470 526,938 +0.10(+1.86%)
Nov 18, 2021 5.680 5.390 5.300 5.370 591,683 -0.34(-5.95%)
Nov 17, 2021 5.890 5.960 5.590 5.710 694,398 -0.18(-3.06%)
Nov 16, 2021 6.020 6.150 5.850 5.890 815,228 -0.20(-3.28%)
Nov 15, 2021 6.570 6.580 6.090 6.090 728,360 -0.41(-6.31%)
Nov 12, 2021 6.300 6.910 6.300 6.500 1,997,040 +0.08(+1.25%)
Nov 11, 2021 6.380 6.470 6.270 6.420 270,929 +0.13(+2.07%)
Nov 10, 2021 6.260 6.290 403,521 -0.04(-0.63%)
Nov 09, 2021 6.240 6.490 6.200 6.330 436,524 -0.02(-0.31%)
Nov 08, 2021 6.180 6.470 5.980 6.350 645,916 +0.15(+2.42%)
Nov 05, 2021 5.850 6.200 5.770 6.200 626,648 +0.51(+8.96%)
Nov 04, 2021 5.810 5.810 5.600 5.690 426,132 +0.06(+1.07%)
Nov 03, 2021 5.500 6.080 5.460 5.630 1,349,643 +0.20(+3.68%)
Nov 02, 2021 5.770 5.770 5.200 5.430 3,508,366 -2.05(-27.41%)
Nov 01, 2021 7.440 7.590 7.110 7.480 1,155,317 +0.02(+0.27%)
Oct 29, 2021 7.300 7.040 7.460 3,098,538 -0.65(-8.01%)
Oct 28, 2021 7.020 6.800 8.110 60,979,976 +2.08(+34.49%)
Oct 27, 2021 6.510 6.565 6.000 6.030 423,266 -0.64(-9.60%)
Oct 26, 2021 6.700 6.670 463,630 -0.19(-2.77%)
Oct 25, 2021 5.950 6.950 5.860 6.860 1,160,943 +0.87(+14.52%)
Oct 22, 2021 6.040 6.040 5.834 5.990 164,461 -0.07(-1.16%)
Oct 21, 2021 5.990 6.100 5.810 6.060 166,273 +0.06(+1.00%)
Oct 20, 2021 5.970 6.183 5.911 6.000 121,929 +0.02(+0.33%)
Oct 19, 2021 6.040 6.150 5.930 5.980 521,754 -0.06(-0.99%)
Oct 18, 2021 5.920 6.080 5.912 6.040 192,183 +0.00(+0.00%)
Oct 15, 2021 5.920 6.080 5.904 6.040 113,326 +0.08(+1.34%)
Oct 14, 2021 5.870 5.970 5.720 5.960 105,262 +0.08(+1.36%)
Oct 13, 2021 5.900 6.070 5.840 5.880 121,229 -0.08(-1.34%)
Oct 12, 2021 5.700 5.980 5.650 5.960 193,314 +0.32(+5.67%)
Oct 11, 2021 5.710 5.850 5.630 5.640 198,700 -0.05(-0.88%)
Oct 08, 2021 5.740 5.769 5.650 5.690 109,540 -0.11(-1.90%)
Oct 07, 2021 5.800 5.830 5.710 5.800 137,759 +0.09(+1.58%)
Oct 06, 2021 5.620 5.990 5.550 5.710 289,204 -0.08(-1.38%)
Oct 05, 2021 5.680 5.900 5.676 5.790 353,506 +0.11(+1.94%)
Oct 04, 2021 5.900 5.900 5.640 5.680 249,598 -0.28(-4.70%)
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.