Treatment.com AI Inc. (TREIF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.5200

-0.0046

(-0.88%)

As of 10:51AM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.5246	0.5300	0.5180	0.5200	0.5200	52,135
23 Apr 2024	0.5500	0.5500	0.5160	0.5246	0.5246	27,579
22 Apr 2024	0.5500	0.5600	0.5210	0.5300	0.5300	108,728
19 Apr 2024	0.5343	0.5500	0.4893	0.5500	0.5500	5,350
18 Apr 2024	0.5400	0.5400	0.3500	0.5270	0.5270	68,138
17 Apr 2024	0.5400	0.5400	0.5200	0.5250	0.5250	15,652
16 Apr 2024	0.5400	0.5400	0.4800	0.5161	0.5161	14,005
15 Apr 2024	0.4866	0.5242	0.4866	0.5242	0.5242	4,843
12 Apr 2024	0.5280	0.5280	0.5000	0.5000	0.5000	11,251
11 Apr 2024	0.5319	0.5327	0.1400	0.5225	0.5225	44,215
10 Apr 2024	0.5100	0.5472	0.5100	0.5110	0.5110	21,892
09 Apr 2024	0.4663	0.4988	0.4663	0.4836	0.4836	7,548
08 Apr 2024	0.4700	0.4950	0.4700	0.4850	0.4850	31,581
05 Apr 2024	0.4588	0.4744	0.4588	0.4700	0.4700	1,500
04 Apr 2024	0.4881	0.5004	0.4881	0.5004	0.5004	4,860
03 Apr 2024	0.4845	0.4845	0.4445	0.4565	0.4565	1,690
02 Apr 2024	0.3290	0.6000	0.3290	0.4800	0.4800	23,310
01 Apr 2024	0.4479	0.4479	0.4207	0.4383	0.4383	852
28 Mar 2024	0.4322	0.6000	0.4250	0.4606	0.4606	12,099
27 Mar 2024	0.4270	0.4391	0.4169	0.4169	0.4169	7,152
26 Mar 2024	0.4279	0.4330	0.4273	0.4273	0.4273	4,367
25 Mar 2024	0.4500	0.4500	0.4362	0.4362	0.4362	5,400
22 Mar 2024	0.4388	0.4685	0.4263	0.4263	0.4263	12,230
21 Mar 2024	0.4713	0.4738	0.4655	0.4657	0.4657	16,522
20 Mar 2024	0.4462	0.4490	0.4404	0.4404	0.4404	18,302
19 Mar 2024	0.4382	0.4382	0.4382	0.4382	0.4382	3,570
18 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	131
15 Mar 2024	0.4206	0.4257	0.3915	0.3915	0.3915	10,611
14 Mar 2024	0.4170	0.4170	0.4170	0.4170	0.4170	-
13 Mar 2024	0.4170	0.4170	0.4170	0.4170	0.4170	-
12 Mar 2024	0.4170	0.4170	0.4170	0.4170	0.4170	100
11 Mar 2024	0.3927	0.3927	0.3927	0.3927	0.3927	-
08 Mar 2024	0.3850	0.3927	0.3850	0.3927	0.3927	11,000
07 Mar 2024	0.3714	0.3714	0.3714	0.3714	0.3714	100
06 Mar 2024	0.4055	0.4055	0.4055	0.4055	0.4055	-
05 Mar 2024	0.4055	0.4055	0.4055	0.4055	0.4055	-
04 Mar 2024	0.4055	0.4055	0.4055	0.4055	0.4055	500
01 Mar 2024	0.4128	0.4128	0.4128	0.4128	0.4128	801
29 Feb 2024	0.4123	0.4123	0.4123	0.4123	0.4123	-
28 Feb 2024	0.4123	0.4123	0.4123	0.4123	0.4123	-
27 Feb 2024	0.4123	0.4123	0.4123	0.4123	0.4123	320
26 Feb 2024	0.3774	0.3995	0.3774	0.3995	0.3995	1,250
23 Feb 2024	0.3701	0.3701	0.3701	0.3701	0.3701	-
22 Feb 2024	0.3701	0.3701	0.3701	0.3701	0.3701	-
21 Feb 2024	0.3701	0.3701	0.3701	0.3701	0.3701	4,000
20 Feb 2024	0.3697	0.3697	0.3697	0.3697	0.3697	8,040
16 Feb 2024	0.3617	0.3617	0.3617	0.3617	0.3617	-
15 Feb 2024	0.3617	0.3617	0.3617	0.3617	0.3617	-
14 Feb 2024	0.3615	0.3617	0.3615	0.3617	0.3617	540
13 Feb 2024	0.3903	0.3903	0.3903	0.3903	0.3903	-
12 Feb 2024	0.3607	0.3903	0.3607	0.3903	0.3903	2,034
09 Feb 2024	0.5991	0.5991	0.3565	0.3565	0.3565	1,000
08 Feb 2024	0.3382	0.3382	0.3382	0.3382	0.3382	-
07 Feb 2024	0.3382	0.3382	0.3382	0.3382	0.3382	305
06 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
01 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
31 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
26 Jan 2024	0.0472	0.4000	0.0472	0.4000	0.4000	625
25 Jan 2024	0.3527	0.3527	0.3527	0.3527	0.3527	-
24 Jan 2024	0.3527	0.3527	0.3527	0.3527	0.3527	-
23 Jan 2024	0.3527	0.3527	0.3527	0.3527	0.3527	-
22 Jan 2024	0.3527	0.3527	0.3527	0.3527	0.3527	-
19 Jan 2024	0.3527	0.3527	0.3527	0.3527	0.3527	-
18 Jan 2024	0.3527	0.3527	0.3527	0.3527	0.3527	100
17 Jan 2024	0.3323	0.3323	0.3323	0.3323	0.3323	-
16 Jan 2024	0.3323	0.3323	0.3323	0.3323	0.3323	-
12 Jan 2024	0.3323	0.3323	0.3323	0.3323	0.3323	-
11 Jan 2024	0.3323	0.3323	0.3323	0.3323	0.3323	100
10 Jan 2024	0.3318	0.3318	0.3318	0.3318	0.3318	-
09 Jan 2024	0.3318	0.3318	0.3318	0.3318	0.3318	265
08 Jan 2024	0.3181	0.3181	0.3181	0.3181	0.3181	-
05 Jan 2024	0.3181	0.3181	0.3181	0.3181	0.3181	-
04 Jan 2024	0.3181	0.3181	0.3181	0.3181	0.3181	-
03 Jan 2024	0.3181	0.3181	0.3181	0.3181	0.3181	-
02 Jan 2024	0.3181	0.3181	0.3181	0.3181	0.3181	-
29 Dec 2023	0.3181	0.3181	0.3181	0.3181	0.3181	-
28 Dec 2023	0.3181	0.3181	0.3181	0.3181	0.3181	-
27 Dec 2023	0.3181	0.3181	0.3181	0.3181	0.3181	140
26 Dec 2023	0.2500	0.2500	0.2500	0.2500	0.2500	400
22 Dec 2023	0.3326	0.3326	0.3326	0.3326	0.3326	214
21 Dec 2023	0.3742	0.3742	0.3742	0.3742	0.3742	-
20 Dec 2023	0.3742	0.3742	0.3742	0.3742	0.3742	120
19 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
18 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
14 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	193
13 Dec 2023	0.3566	0.3566	0.3566	0.3566	0.3566	-
12 Dec 2023	0.3566	0.3566	0.3566	0.3566	0.3566	250
11 Dec 2023	0.3608	0.3608	0.3608	0.3608	0.3608	-
08 Dec 2023	0.3608	0.3608	0.3608	0.3608	0.3608	222
07 Dec 2023	0.3629	0.3629	0.3629	0.3629	0.3629	207
06 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
05 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
04 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
01 Dec 2023	0.3924	0.3924	0.3850	0.3850	0.3850	1,237
30 Nov 2023	0.3773	0.3773	0.3773	0.3773	0.3773	114
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6491+0.0002(+0.03%)

OIL82.49-0.87(-1.04%)

GOLD2,345.20+3.10(+0.13%)

Bitcoin AUD100,003.76-2,679.03(-2.61%)

Treatment.com AI Inc. (TREIF)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6491
+0.0002(+0.03%)

OIL
82.49
-0.87(-1.04%)

GOLD
2,345.20
+3.10(+0.13%)

Bitcoin AUD
100,003.76
-2,679.03(-2.61%)