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 26, 2021 7.120 7.350 6.960 7.130 1,440,600 -0.16(-2.19%)
Feb 25, 2021 7.520 7.660 7.120 7.290 1,482,919 -0.24(-3.19%)
Feb 24, 2021 7.300 7.650 7.250 7.530 1,510,231 +0.22(+3.01%)
Feb 23, 2021 7.370 7.370 6.900 7.310 3,343,472 -0.55(-7.00%)
Feb 22, 2021 7.940 8.160 7.800 7.860 2,638,119 -0.14(-1.75%)
Feb 19, 2021 8.170 8.520 7.920 8.000 3,210,300 -0.29(-3.50%)
Feb 18, 2021 8.620 8.620 8.140 8.290 3,436,003 -0.31(-3.60%)
Feb 17, 2021 8.000 8.610 7.960 8.600 6,458,505 +0.71(+9.00%)
Feb 16, 2021 7.980 8.030 7.730 7.890 2,421,067 +0.04(+0.51%)
Feb 12, 2021 7.630 7.890 7.351 7.850 2,613,300 +0.16(+2.08%)
Feb 11, 2021 7.840 7.900 7.420 7.690 2,827,236 -0.07(-0.90%)
Feb 10, 2021 8.090 8.200 7.560 7.760 3,265,596 -0.21(-2.63%)
Feb 09, 2021 8.210 8.550 7.830 7.970 5,264,447 -0.28(-3.39%)
Feb 08, 2021 7.600 8.290 7.500 8.250 5,999,920 +0.92(+12.55%)
Feb 05, 2021 6.950 8.390 6.920 7.330 15,047,600 +0.41(+5.92%)
Feb 04, 2021 7.150 7.160 6.900 6.920 4,007,057 -0.15(-2.12%)
Feb 03, 2021 7.290 7.360 7.030 7.070 3,490,567 -0.12(-1.67%)
Feb 02, 2021 7.080 7.370 6.960 7.190 4,238,354 +0.35(+5.12%)
Feb 01, 2021 7.180 7.210 6.500 6.840 5,532,720 -0.46(-6.30%)
Jan 29, 2021 7.260 7.540 6.900 7.300 5,268,700 +0.24(+3.40%)
Jan 28, 2021 8.310 8.480 6.520 7.060 9,317,496 -1.08(-13.27%)
Jan 27, 2021 8.100 9.200 7.930 8.140 7,950,217 -0.32(-3.78%)
Jan 26, 2021 8.550 8.580 8.080 8.460 6,008,281 +0.05(+0.59%)
Jan 25, 2021 8.080 9.200 7.720 8.410 17,817,810 +0.86(+11.32%)
Jan 22, 2021 7.370 7.980 7.250 7.555 6,151,100 +0.02(+0.33%)
Jan 21, 2021 8.060 8.110 7.100 7.530 5,972,273 -0.47(-5.87%)
Jan 20, 2021 8.340 8.450 7.900 8.000 5,902,267 -0.10(-1.23%)
Jan 19, 2021 9.400 9.450 8.000 8.100 9,456,021 +0.02(+0.25%)
Jan 15, 2021 10.80 10.90 7.830 8.080 7,645,800 -2.70(-25.05%)
Jan 14, 2021 11.81 11.89 10.50 10.78 3,693,452 -1.18(-9.87%)
Jan 13, 2021 12.46 12.63 11.90 11.96 1,031,349 -0.47(-3.78%)
Jan 12, 2021 12.92 13.23 12.12 12.43 1,652,433 -0.36(-2.81%)
Jan 11, 2021 12.88 13.68 12.60 12.79 1,697,875 -0.12(-0.93%)
Jan 08, 2021 11.81 12.97 11.70 12.91 1,951,000 +1.03(+8.67%)
Jan 07, 2021 11.53 11.92 11.00 11.88 1,232,662 +0.60(+5.32%)
Jan 06, 2021 10.83 11.60 10.45 11.28 1,152,996 +0.34(+3.11%)
Jan 05, 2021 10.30 11.30 10.28 10.94 1,390,158 +0.70(+6.84%)
Jan 04, 2021 10.75 10.97 10.13 10.24 1,458,539 -0.79(-7.16%)
Dec 31, 2020 11.03 11.03 11.03 2,306,137 -0.89(-7.47%)
Dec 30, 2020 12.74 12.90 11.52 11.92 2,306,137 -0.71(-5.62%)
Dec 29, 2020 14.09 14.09 11.41 12.63 3,779,796 -2.09(-14.20%)
Dec 28, 2020 15.13 15.30 13.50 14.72 2,016,001 +0.37(+2.58%)
Dec 24, 2020 14.29 15.45 13.67 14.35 4,988,900 +2.29(+18.99%)
Dec 23, 2020 11.25 12.75 10.81 12.06 3,616,205 +1.73(+16.75%)
Dec 22, 2020 11.07 11.48 10.01 10.33 6,315,347 +0.44(+4.45%)
Dec 21, 2020 9.270 10.15 8.870 9.890 5,261,848 +1.44(+17.04%)
Dec 18, 2020 8.850 8.890 8.050 8.450 5,645,300 -0.64(-7.04%)
Dec 17, 2020 8.980 9.400 7.700 9.090 23,018,336 -4.11(-31.14%)
Dec 16, 2020 13.75 15.17 13.16 13.20 3,794,689 +0.65(+5.18%)
Dec 15, 2020 12.67 12.96 12.42 12.55 489,597 -0.10(-0.79%)
Dec 14, 2020 13.00 13.20 12.51 12.65 625,082 -0.06(-0.47%)
Dec 11, 2020 13.00 13.13 12.52 12.71 563,500 -0.29(-2.23%)
Dec 10, 2020 13.10 13.36 12.78 13.00 357,043 -0.18(-1.37%)
Dec 09, 2020 13.44 13.63 12.76 13.18 780,827 -0.57(-4.15%)
Dec 08, 2020 13.99 14.02 13.30 13.75 794,554 -0.30(-2.14%)
Dec 07, 2020 14.00 14.39 13.83 14.05 775,166 -0.37(-2.57%)
Dec 04, 2020 12.91 14.46 12.69 14.42 2,060,100 +2.00(+16.10%)
Dec 03, 2020 12.38 12.67 12.25 12.42 249,244 +0.04(+0.32%)
Dec 02, 2020 12.30 12.72 12.20 12.38 545,923 +0.07(+0.57%)
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.