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 (%)
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%)
Oct 01, 2021 5.850 6.010 5.680 5.960 470,502 +0.11(+1.88%)
Sep 30, 2021 6.090 6.090 5.810 5.850 299,789 -0.16(-2.66%)
Sep 29, 2021 5.860 6.080 5.780 6.010 358,049 +0.25(+4.34%)
Sep 28, 2021 5.830 6.050 5.667 5.760 545,754 -0.23(-3.84%)
Sep 27, 2021 5.720 6.380 5.620 5.990 1,441,321 +0.32(+5.64%)
Sep 24, 2021 5.410 5.700 5.360 5.670 170,355 +0.17(+3.09%)
Sep 23, 2021 5.300 5.510 5.300 5.500 196,861 +0.19(+3.58%)
Sep 22, 2021 5.230 5.330 5.171 5.310 226,338 +0.08(+1.53%)
Sep 21, 2021 5.090 5.250 5.042 5.230 154,867 +0.10(+1.95%)
Sep 20, 2021 5.000 5.150 4.980 5.130 220,965 -0.06(-1.16%)
Sep 17, 2021 5.190 5.250 5.100 5.190 143,881 +0.03(+0.58%)
Sep 16, 2021 5.190 5.236 5.110 5.160 124,831 -0.09(-1.71%)
Sep 15, 2021 5.030 5.250 5.010 5.250 168,152 +0.25(+5.00%)
Sep 14, 2021 5.160 5.190 4.950 5.000 326,797 -0.12(-2.34%)
Sep 13, 2021 5.150 5.200 5.020 5.120 196,825 +0.06(+1.19%)
Sep 10, 2021 5.180 5.230 5.060 5.060 124,733 -0.08(-1.56%)
Sep 09, 2021 5.170 5.230 5.110 5.140 257,590 -0.04(-0.77%)
Sep 08, 2021 5.400 5.450 5.120 5.180 147,973 -0.22(-4.07%)
Sep 07, 2021 5.300 5.490 5.280 5.400 148,651 +0.11(+2.08%)
Sep 03, 2021 5.210 5.350 5.190 5.290 111,817 +0.11(+2.12%)
Sep 02, 2021 5.300 5.400 5.150 5.180 199,383 -0.13(-2.45%)
Sep 01, 2021 5.090 5.440 5.080 5.310 736,196 +0.25(+4.94%)
Aug 31, 2021 5.130 5.200 5.010 5.060 149,154 -0.03(-0.59%)
Aug 30, 2021 5.260 5.265 5.050 5.090 300,235 -0.13(-2.49%)
Aug 27, 2021 5.450 5.487 5.200 5.220 286,880 -0.20(-3.69%)
Aug 26, 2021 5.200 5.460 5.120 5.420 379,950 +0.21(+4.03%)
Aug 25, 2021 5.500 5.500 5.200 5.210 206,075 -0.26(-4.75%)
Aug 24, 2021 5.160 5.500 5.160 5.470 192,084 +0.32(+6.21%)
Aug 23, 2021 5.100 5.275 5.050 5.150 192,514 +0.14(+2.79%)
Aug 20, 2021 5.050 5.168 4.970 5.010 270,719 -0.07(-1.38%)
Aug 19, 2021 5.200 5.250 5.053 5.080 209,094 -0.17(-3.24%)
Aug 18, 2021 5.190 5.370 5.100 5.250 135,012 +0.07(+1.35%)
Aug 17, 2021 5.160 5.240 5.040 5.180 216,986 -0.04(-0.77%)
Aug 16, 2021 5.350 5.350 5.200 5.220 174,474 -0.18(-3.33%)
Aug 13, 2021 5.420 5.458 5.325 5.400 102,925 -0.09(-1.64%)
Aug 12, 2021 5.600 5.620 5.370 5.490 183,237 +0.07(+1.29%)
Aug 11, 2021 5.450 5.459 5.330 5.420 101,388 -0.07(-1.28%)
Aug 10, 2021 5.460 5.582 5.350 5.490 158,627 -0.01(-0.18%)
Aug 09, 2021 5.410 5.506 5.340 5.500 184,603 +0.06(+1.10%)
Aug 06, 2021 5.330 5.460 5.259 5.440 151,300 +0.17(+3.23%)
Aug 05, 2021 5.080 5.350 5.078 5.270 75,592 +0.15(+2.93%)
Aug 04, 2021 5.150 5.250 5.069 5.120 192,107 +0.01(+0.20%)
Aug 03, 2021 5.190 5.200 4.970 5.110 216,689 -0.14(-2.67%)
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.