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

Triterras Inc WT (NQ: TRITW )

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 (%)
Dec 31, 2021 0.3500 0.3697 0.3235 0.3299 89,394 -0.02(-5.74%)
Dec 30, 2021 0.3700 0.4000 0.3400 0.3500 58,064 +0.02(+7.69%)
Dec 29, 2021 0.3700 0.3700 0.3233 0.3250 42,288 -0.04(-12.16%)
Dec 28, 2021 0.4400 0.4400 0.3102 0.3700 125,608 -0.07(-15.89%)
Dec 27, 2021 0.4500 0.4900 0.4150 0.4399 21,203 +0.00(+0.71%)
Dec 23, 2021 0.4500 0.4500 0.3912 0.4368 73,195 +0.01(+2.46%)
Dec 22, 2021 0.4309 0.4494 0.3915 0.4263 31,713 -0.02(-5.03%)
Dec 21, 2021 0.4500 0.4500 0.4242 0.4489 31,903 -0.00(-0.24%)
Dec 20, 2021 0.5000 0.5000 0.4206 0.4500 70,882 -0.09(-16.65%)
Dec 17, 2021 0.5000 0.5502 0.4201 0.5399 379,949 -0.06(-9.28%)
Dec 16, 2021 0.6000 0.6500 0.5951 0.5951 14,648 -0.02(-2.49%)
Dec 15, 2021 0.6699 0.7001 0.5801 0.6103 68,061 -0.02(-3.13%)
Dec 14, 2021 0.6100 0.6598 0.6000 0.6300 20,625 +0.02(+3.28%)
Dec 13, 2021 0.6600 0.6600 0.5200 0.6100 162,465 +0.03(+5.17%)
Dec 10, 2021 0.6605 0.7300 0.5551 0.5800 397,270 -0.15(-20.74%)
Dec 09, 2021 0.6900 0.7900 0.6615 0.7318 171,397 -0.32(-30.30%)
Dec 08, 2021 1.000 1.100 1.000 1.050 112,866 -0.05(-4.55%)
Dec 07, 2021 1.020 1.150 1.020 1.100 33,464 +0.08(+7.84%)
Dec 06, 2021 0.9499 1.040 0.9402 1.020 18,078 +0.07(+7.37%)
Dec 03, 2021 0.8380 1.000 0.8101 0.9500 74,842 +0.10(+11.76%)
Dec 02, 2021 0.9800 0.9899 0.7111 0.8500 187,314 +0.15(+21.43%)
Dec 01, 2021 0.9501 0.9800 0.6502 0.7000 287,498 -0.25(-26.32%)
Nov 30, 2021 1.080 1.180 1.030 0.9500 212,368 -0.22(-18.80%)
Nov 29, 2021 1.060 1.230 0.9701 1.170 81,936 -0.02(-1.68%)
Nov 26, 2021 1.140 1.190 1.110 1.190 7,431 -0.03(-2.46%)
Nov 24, 2021 1.250 1.250 1.180 1.220 32,550 -0.07(-5.43%)
Nov 23, 2021 1.220 1.350 1.180 1.290 105,556 -0.07(-5.15%)
Nov 22, 2021 1.490 1.490 1.210 1.360 60,551 -0.06(-4.23%)
Nov 19, 2021 1.370 1.450 1.320 1.420 13,756 +0.02(+1.43%)
Nov 18, 2021 1.430 1.400 1.360 1.400 46,626 -0.08(-5.41%)
Nov 17, 2021 1.490 1.550 1.410 1.480 29,311 -0.03(-1.99%)
Nov 16, 2021 1.600 1.600 1.430 1.510 75,387 -0.03(-1.94%)
Nov 15, 2021 1.610 1.680 1.510 1.540 31,569 -0.10(-6.10%)
Nov 12, 2021 1.620 1.760 1.572 1.640 66,672 +0.06(+3.80%)
Nov 11, 2021 1.570 1.610 1.550 1.580 40,505 +0.03(+1.94%)
Nov 09, 2021 1.610 1.610 1.500 1.550 19,233 +0.03(+1.97%)
Nov 08, 2021 1.550 1.610 1.490 1.520 49,011 -0.03(-1.93%)
Nov 05, 2021 1.390 1.550 1.350 1.550 107,194 +0.30(+23.99%)
Nov 04, 2021 1.240 1.290 1.190 1.250 126,718 +0.03(+2.46%)
Nov 03, 2021 1.170 1.342 1.170 1.220 160,691 +0.06(+5.17%)
Nov 02, 2021 1.180 1.300 1.070 1.160 695,366 -0.57(-32.95%)
Nov 01, 2021 1.800 1.750 1.750 1.730 117,996 -0.02(-1.14%)
Oct 29, 2021 1.760 1.760 1.530 1.750 186,044 +0.08(+4.79%)
Oct 28, 2021 1.540 2.040 1.420 1.670 2,222,259 +0.49(+41.53%)
Oct 27, 2021 1.220 1.240 1.050 1.180 69,175 -0.06(-4.84%)
Oct 26, 2021 1.450 1.240 77,561 -0.21(-14.48%)
Oct 25, 2021 1.000 1.470 0.9900 1.450 215,597 +0.43(+42.16%)
Oct 22, 2021 1.000 1.020 0.9300 1.020 55,261 +0.02(+2.00%)
Oct 21, 2021 1.047 1.060 0.9901 1.000 169,078 -0.04(-3.85%)
Oct 20, 2021 1.020 1.040 0.9791 1.040 36,587 +0.03(+2.96%)
Oct 19, 2021 1.040 1.040 1.000 1.010 10,158 -0.03(-2.88%)
Oct 18, 2021 0.9898 1.044 0.9601 1.040 34,498 +0.12(+13.03%)
Oct 15, 2021 0.9400 0.9898 0.9201 0.9201 8,197 -0.02(-2.12%)
Oct 14, 2021 0.9611 0.9900 0.9101 0.9400 38,457 -0.03(-2.69%)
Oct 13, 2021 0.9600 1.000 0.9600 0.9660 24,877 +0.01(+0.63%)
Oct 12, 2021 0.9600 0.9600 0.9000 0.9600 15,381 +0.07(+7.88%)
Oct 11, 2021 0.8924 0.9587 0.8353 0.8899 8,084 +0.04(+4.69%)
Oct 08, 2021 0.9598 0.9600 0.8470 0.8500 6,430 -0.02(-2.62%)
Oct 07, 2021 0.9150 0.9699 0.8700 0.8729 44,978 +0.00(+0.33%)
Oct 06, 2021 0.8797 0.9800 0.8354 0.8700 22,383 +0.03(+3.58%)
Oct 05, 2021 0.8800 0.8800 0.8020 0.8399 18,899 -0.01(-0.97%)
Oct 04, 2021 0.8204 0.8799 0.8000 0.8481 62,893 -0.03(-3.09%)
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.