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 (%)
Jun 30, 2021 6.100 7.070 6.060 6.960 2,060,577 +0.85(+13.91%)
Jun 29, 2021 6.110 6.190 6.000 6.110 442,837 -0.04(-0.65%)
Jun 28, 2021 6.200 6.220 6.080 6.150 537,069 -0.01(-0.16%)
Jun 25, 2021 6.300 6.300 6.160 6.160 312,425 -0.11(-1.75%)
Jun 24, 2021 6.310 6.350 6.190 6.270 419,599 -0.02(-0.32%)
Jun 23, 2021 6.410 6.448 6.110 6.290 874,905 -0.05(-0.79%)
Jun 22, 2021 6.500 6.610 6.310 6.340 251,619 -0.18(-2.76%)
Jun 21, 2021 6.700 6.780 6.330 6.520 456,432 -0.26(-3.83%)
Jun 18, 2021 6.850 6.970 6.700 6.780 277,950 -0.02(-0.29%)
Jun 17, 2021 6.590 6.850 6.590 6.800 246,560 +0.12(+1.80%)
Jun 16, 2021 6.700 6.730 6.570 6.680 222,042 +0.06(+0.91%)
Jun 15, 2021 6.790 6.790 6.510 6.620 349,935 -0.18(-2.65%)
Jun 14, 2021 6.630 7.090 6.630 6.800 644,912 +0.15(+2.26%)
Jun 11, 2021 6.900 6.940 6.580 6.650 620,301 -0.09(-1.34%)
Jun 10, 2021 7.170 7.290 6.600 6.740 1,158,779 -0.66(-8.92%)
Jun 09, 2021 6.430 7.950 6.360 7.400 2,652,929 +1.02(+15.99%)
Jun 08, 2021 6.340 6.480 6.220 6.380 428,444 +0.05(+0.79%)
Jun 07, 2021 6.500 6.660 6.110 6.330 520,522 -0.15(-2.31%)
Jun 04, 2021 6.370 6.520 6.360 6.480 132,402 +0.12(+1.89%)
Jun 03, 2021 6.450 6.580 6.260 6.360 202,440 -0.17(-2.60%)
Jun 02, 2021 6.250 6.590 6.185 6.530 455,541 +0.33(+5.32%)
Jun 01, 2021 6.260 6.330 6.150 6.200 236,943 +0.01(+0.16%)
May 28, 2021 6.210 6.400 6.190 6.190 215,554 +0.03(+0.49%)
May 27, 2021 6.500 6.540 6.160 6.160 399,294 -0.16(-2.53%)
May 26, 2021 6.310 6.550 6.230 6.320 689,796 +0.19(+3.10%)
May 25, 2021 6.160 6.290 6.010 6.130 268,053 -0.03(-0.49%)
May 24, 2021 6.430 6.455 5.970 6.160 500,272 -0.31(-4.79%)
May 21, 2021 6.070 6.800 6.070 6.470 1,649,082 +0.74(+12.91%)
May 20, 2021 5.500 5.770 5.500 5.730 277,704 +0.27(+4.95%)
May 19, 2021 5.520 5.580 5.310 5.460 296,988 +0.04(+0.74%)
May 18, 2021 5.730 5.750 5.378 5.420 603,379 +0.07(+1.31%)
May 17, 2021 5.300 5.350 5.050 5.350 490,224 +0.42(+8.52%)
May 14, 2021 4.850 5.040 4.800 4.930 495,358 +0.21(+4.45%)
May 13, 2021 5.000 5.361 4.680 4.720 820,642 -0.18(-3.67%)
May 12, 2021 5.070 5.270 4.900 4.900 604,582 -0.29(-5.59%)
May 11, 2021 4.900 5.540 4.900 5.190 870,395 -0.20(-3.71%)
May 10, 2021 6.200 6.200 5.380 5.390 1,214,583 -0.82(-13.20%)
May 07, 2021 6.390 6.470 6.160 6.210 532,988 -0.02(-0.32%)
May 06, 2021 6.920 6.950 6.230 6.230 930,909 -0.81(-11.51%)
May 05, 2021 7.000 7.200 6.860 7.040 233,845 +0.10(+1.44%)
May 04, 2021 7.000 7.000 6.680 6.940 558,420 -0.13(-1.84%)
May 03, 2021 7.420 7.450 7.030 7.070 564,658 -0.27(-3.68%)
Apr 30, 2021 7.360 7.500 7.270 7.340 564,100 -0.06(-0.81%)
Apr 29, 2021 8.090 8.090 7.320 7.400 1,319,201 -0.75(-9.20%)
Apr 28, 2021 7.850 8.170 7.800 8.150 677,141 +0.28(+3.56%)
Apr 27, 2021 7.880 7.890 7.710 7.870 218,216 +0.02(+0.25%)
Apr 26, 2021 7.680 7.940 7.500 7.850 847,130 +0.25(+3.29%)
Apr 23, 2021 7.600 7.900 7.490 7.600 1,062,700 -0.02(-0.26%)
Apr 22, 2021 7.560 7.650 7.460 7.620 474,005 +0.09(+1.20%)
Apr 21, 2021 7.300 7.640 7.230 7.530 467,525 +0.28(+3.86%)
Apr 20, 2021 7.380 7.630 7.140 7.250 1,077,916 -0.17(-2.29%)
Apr 19, 2021 7.530 7.690 7.260 7.420 876,894 -0.21(-2.75%)
Apr 16, 2021 7.590 7.855 7.530 7.630 511,200 -0.02(-0.26%)
Apr 15, 2021 7.790 8.060 7.600 7.650 757,210 -0.28(-3.53%)
Apr 14, 2021 7.780 8.030 7.580 7.930 929,512 -0.01(-0.13%)
Apr 13, 2021 7.510 7.990 7.510 7.940 957,593 +0.41(+5.44%)
Apr 12, 2021 7.420 7.620 7.250 7.530 666,654 +0.03(+0.40%)
Apr 09, 2021 7.700 7.700 7.500 7.500 421,000 -0.17(-2.22%)
Apr 08, 2021 7.590 7.740 7.590 7.670 240,987 +0.13(+1.72%)
Apr 07, 2021 7.700 7.920 7.510 7.540 479,748 -0.17(-2.20%)
Apr 06, 2021 7.410 7.770 7.340 7.710 819,556 +0.35(+4.76%)
Apr 05, 2021 7.670 7.670 7.320 7.360 703,394 -0.13(-1.74%)
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.