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 (%)
Jul 30, 2021 5.370 5.500 5.370 5.490 130,070 +0.09(+1.67%)
Jul 29, 2021 5.680 5.680 5.320 5.400 284,314 -0.24(-4.26%)
Jul 28, 2021 5.620 5.735 5.600 5.640 181,009 +0.00(+0.00%)
Jul 27, 2021 5.610 5.660 5.439 5.640 91,746 +0.01(+0.18%)
Jul 26, 2021 5.635 5.710 5.460 5.630 130,510 +0.06(+1.08%)
Jul 23, 2021 5.680 5.680 5.450 5.570 143,638 -0.18(-3.13%)
Jul 22, 2021 5.650 5.750 5.450 5.750 360,462 +0.20(+3.60%)
Jul 21, 2021 5.330 5.550 5.280 5.550 207,825 +0.33(+6.32%)
Jul 20, 2021 5.200 5.368 5.180 5.220 241,005 +0.04(+0.77%)
Jul 19, 2021 5.220 5.278 4.920 5.180 429,378 -0.23(-4.25%)
Jul 16, 2021 5.680 5.680 5.370 5.410 186,769 -0.20(-3.57%)
Jul 15, 2021 5.630 5.750 5.500 5.610 173,763 -0.02(-0.36%)
Jul 14, 2021 5.650 5.890 5.580 5.630 221,228 -0.01(-0.18%)
Jul 13, 2021 5.750 5.832 5.610 5.640 133,327 -0.13(-2.25%)
Jul 12, 2021 6.020 6.065 5.718 5.770 209,408 -0.26(-4.31%)
Jul 09, 2021 5.870 6.140 5.870 6.030 227,798 +0.20(+3.43%)
Jul 08, 2021 5.560 5.830 5.480 5.830 290,337 +0.25(+4.48%)
Jul 07, 2021 5.940 6.040 5.510 5.580 602,563 -0.38(-6.38%)
Jul 06, 2021 6.300 6.330 5.910 5.960 611,702 -0.43(-6.73%)
Jul 02, 2021 6.610 6.683 6.310 6.390 206,999 -0.16(-2.44%)
Jul 01, 2021 6.820 6.850 6.460 6.550 401,747 -0.41(-5.89%)
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%)
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.