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 (%)
May 28, 2021 1.180 1.200 1.100 1.190 54,766 +0.04(+3.48%)
May 27, 2021 1.240 1.240 1.120 1.150 74,484 -0.05(-4.17%)
May 26, 2021 1.250 1.250 1.130 1.200 106,599 +0.04(+3.46%)
May 25, 2021 1.180 1.180 1.120 1.160 9,021 +0.04(+3.52%)
May 24, 2021 1.070 1.190 1.070 1.121 85,344 -0.07(-5.84%)
May 21, 2021 1.100 1.220 1.081 1.190 125,121 +0.14(+13.33%)
May 20, 2021 1.020 1.050 1.000 1.050 118,847 +0.05(+5.00%)
May 19, 2021 1.000 1.000 0.9602 1.000 23,566 +0.02(+2.04%)
May 18, 2021 0.9800 1.060 0.9800 0.9800 48,769 +0.01(+1.03%)
May 17, 2021 1.000 1.000 0.9000 0.9700 29,176 +0.07(+7.78%)
May 14, 2021 0.9000 0.9100 0.8700 0.9000 237,375 +0.03(+2.86%)
May 13, 2021 0.9100 0.9500 0.8500 0.8750 78,406 +0.00(+0.00%)
May 12, 2021 0.8701 0.9200 0.8610 0.8750 51,680 -0.03(-3.31%)
May 11, 2021 0.8220 0.9800 0.8220 0.9050 396,751 -0.09(-9.50%)
May 10, 2021 1.080 1.100 0.9000 1.000 231,926 -0.10(-9.09%)
May 07, 2021 1.150 1.190 1.050 1.100 107,908 +0.00(+0.01%)
May 06, 2021 1.210 1.235 1.060 1.100 454,198 -0.16(-12.71%)
May 05, 2021 1.280 1.300 1.240 1.260 182,001 +0.02(+1.61%)
May 04, 2021 1.250 1.250 1.160 1.240 215,615 -0.02(-1.59%)
May 03, 2021 1.360 1.360 1.230 1.260 365,475 -0.03(-2.33%)
Apr 30, 2021 1.260 1.355 1.240 1.290 663,800 +0.00(+0.00%)
Apr 29, 2021 1.430 1.470 1.260 1.290 116,841 -0.12(-8.51%)
Apr 28, 2021 1.430 1.490 1.390 1.410 703,110 -0.05(-3.42%)
Apr 27, 2021 1.420 1.480 1.410 1.460 385,496 +0.03(+2.10%)
Apr 26, 2021 1.430 1.480 1.370 1.430 474,753 +0.00(+0.00%)
Apr 23, 2021 1.500 1.570 1.430 1.430 68,200 -0.06(-4.03%)
Apr 22, 2021 1.490 1.600 1.430 1.490 102,492 +0.01(+0.68%)
Apr 21, 2021 1.400 1.540 1.390 1.480 315,536 +0.08(+5.71%)
Apr 20, 2021 1.480 1.640 1.370 1.400 71,110 -0.08(-5.41%)
Apr 19, 2021 1.590 1.720 1.450 1.480 267,456 -0.12(-7.50%)
Apr 16, 2021 1.630 1.730 1.550 1.600 318,500 -0.07(-4.19%)
Apr 15, 2021 1.710 1.760 1.610 1.670 126,205 -0.08(-4.57%)
Apr 14, 2021 1.720 1.750 1.540 1.750 289,131 -0.01(-0.57%)
Apr 13, 2021 1.630 1.770 1.620 1.760 183,004 +0.08(+4.76%)
Apr 12, 2021 1.630 1.700 1.630 1.680 112,719 -0.02(-1.18%)
Apr 09, 2021 1.660 1.780 1.630 1.700 80,900 -0.02(-1.16%)
Apr 08, 2021 1.700 1.790 1.680 1.720 34,660 +0.02(+1.04%)
Apr 07, 2021 1.740 1.800 1.702 1.702 71,325 -0.04(-2.17%)
Apr 06, 2021 1.710 1.780 1.710 1.740 56,530 +0.06(+3.57%)
Apr 05, 2021 1.700 1.720 1.620 1.680 94,097 +0.01(+0.60%)
Apr 01, 2021 1.700 1.790 1.610 1.670 265,600 +0.02(+1.21%)
Mar 31, 2021 1.650 1.690 1.610 1.650 44,768 +0.05(+3.12%)
Mar 30, 2021 1.540 1.610 1.500 1.600 75,223 +0.06(+3.90%)
Mar 29, 2021 1.650 1.660 1.540 1.540 33,732 -0.12(-7.23%)
Mar 26, 2021 1.740 1.770 1.610 1.660 53,900 -0.05(-2.92%)
Mar 25, 2021 1.650 1.710 1.650 1.710 202,855 +0.02(+1.35%)
Mar 24, 2021 1.617 1.700 1.550 1.687 185,252 -0.02(-1.33%)
Mar 23, 2021 1.620 1.750 1.620 1.710 67,248 -0.03(-1.72%)
Mar 22, 2021 1.710 1.750 1.658 1.740 37,466 +0.04(+2.36%)
Mar 19, 2021 1.700 1.730 1.650 1.700 37,200 +0.05(+3.02%)
Mar 18, 2021 1.670 1.780 1.650 1.650 99,380 -0.06(-3.51%)
Mar 17, 2021 1.620 1.720 1.510 1.710 91,321 +0.08(+5.23%)
Mar 16, 2021 1.710 1.710 1.550 1.625 49,383 -0.08(-4.42%)
Mar 15, 2021 1.730 1.800 1.660 1.700 95,919 +0.03(+1.80%)
Mar 12, 2021 1.650 1.740 1.640 1.670 38,800 -0.04(-2.34%)
Mar 11, 2021 1.770 1.810 1.650 1.710 128,860 +0.05(+3.02%)
Mar 10, 2021 1.760 1.950 1.630 1.660 163,518 -0.12(-6.74%)
Mar 09, 2021 1.900 1.900 1.620 1.780 222,367 +0.20(+12.66%)
Mar 08, 2021 1.460 1.680 1.360 1.580 103,588 +0.01(+0.64%)
Mar 05, 2021 1.630 1.650 1.210 1.570 295,000 +0.06(+3.97%)
Mar 04, 2021 1.600 1.690 1.320 1.510 267,494 -0.11(-6.79%)
Mar 03, 2021 1.660 1.800 1.610 1.620 157,625 -0.09(-5.26%)
Mar 02, 2021 1.780 1.780 1.620 1.710 95,093 -0.05(-2.84%)
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.