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 (%)
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%)
May 03, 2021 7.420 7.450 7.030 7.070 564,658 -0.27(-3.68%)
Apr 30, 2021 7.360 7.500 7.270 7.340 564,100 -0.06(-0.81%)
Apr 29, 2021 8.090 8.090 7.320 7.400 1,319,201 -0.75(-9.20%)
Apr 28, 2021 7.850 8.170 7.800 8.150 677,141 +0.28(+3.56%)
Apr 27, 2021 7.880 7.890 7.710 7.870 218,216 +0.02(+0.25%)
Apr 26, 2021 7.680 7.940 7.500 7.850 847,130 +0.25(+3.29%)
Apr 23, 2021 7.600 7.900 7.490 7.600 1,062,700 -0.02(-0.26%)
Apr 22, 2021 7.560 7.650 7.460 7.620 474,005 +0.09(+1.20%)
Apr 21, 2021 7.300 7.640 7.230 7.530 467,525 +0.28(+3.86%)
Apr 20, 2021 7.380 7.630 7.140 7.250 1,077,916 -0.17(-2.29%)
Apr 19, 2021 7.530 7.690 7.260 7.420 876,894 -0.21(-2.75%)
Apr 16, 2021 7.590 7.855 7.530 7.630 511,200 -0.02(-0.26%)
Apr 15, 2021 7.790 8.060 7.600 7.650 757,210 -0.28(-3.53%)
Apr 14, 2021 7.780 8.030 7.580 7.930 929,512 -0.01(-0.13%)
Apr 13, 2021 7.510 7.990 7.510 7.940 957,593 +0.41(+5.44%)
Apr 12, 2021 7.420 7.620 7.250 7.530 666,654 +0.03(+0.40%)
Apr 09, 2021 7.700 7.700 7.500 7.500 421,000 -0.17(-2.22%)
Apr 08, 2021 7.590 7.740 7.590 7.670 240,987 +0.13(+1.72%)
Apr 07, 2021 7.700 7.920 7.510 7.540 479,748 -0.17(-2.20%)
Apr 06, 2021 7.410 7.770 7.340 7.710 819,556 +0.35(+4.76%)
Apr 05, 2021 7.670 7.670 7.320 7.360 703,394 -0.13(-1.74%)
Apr 01, 2021 7.330 7.600 7.260 7.490 1,320,500 +0.24(+3.31%)
Mar 31, 2021 7.140 7.360 7.060 7.250 429,966 +0.24(+3.42%)
Mar 30, 2021 6.870 7.080 6.750 7.010 768,471 +0.13(+1.89%)
Mar 29, 2021 7.100 7.190 6.820 6.880 557,230 -0.23(-3.23%)
Mar 26, 2021 7.230 7.300 6.950 7.110 420,900 -0.09(-1.25%)
Mar 25, 2021 6.820 7.250 6.820 7.200 567,696 +0.14(+1.98%)
Mar 24, 2021 7.440 7.440 6.900 7.060 980,511 -0.34(-4.59%)
Mar 23, 2021 7.410 7.540 7.380 7.400 1,170,079 -0.10(-1.33%)
Mar 22, 2021 7.670 7.690 7.400 7.500 798,247 -0.09(-1.19%)
Mar 19, 2021 7.560 7.750 7.500 7.590 576,900 -0.02(-0.26%)
Mar 18, 2021 7.660 7.940 7.560 7.610 677,121 -0.10(-1.30%)
Mar 17, 2021 7.480 7.800 7.420 7.710 810,925 +0.12(+1.58%)
Mar 16, 2021 7.960 8.050 7.450 7.590 988,056 -0.37(-4.65%)
Mar 15, 2021 7.810 8.090 7.700 7.960 1,008,514 +0.23(+2.98%)
Mar 12, 2021 7.390 7.810 7.380 7.730 1,053,300 +0.15(+1.98%)
Mar 11, 2021 7.670 7.720 7.410 7.580 1,374,432 +0.18(+2.43%)
Mar 10, 2021 7.760 8.250 7.370 7.400 1,772,524 -0.59(-7.38%)
Mar 09, 2021 7.970 8.100 7.370 7.990 6,512,290 +1.21(+17.85%)
Mar 08, 2021 6.670 6.970 6.640 6.780 756,559 +0.09(+1.35%)
Mar 05, 2021 6.660 6.850 5.860 6.690 1,866,000 +0.05(+0.75%)
Mar 04, 2021 6.880 6.990 6.180 6.640 2,612,329 -0.29(-4.18%)
Mar 03, 2021 7.150 7.240 6.910 6.930 1,465,430 -0.12(-1.70%)
Mar 02, 2021 7.290 7.420 7.030 7.050 1,322,410 -0.20(-2.76%)
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.