Australia markets close in 3 hours 32 minutes

Triterras, Inc. (TRIRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0100+0.0034 (+51.52%)
At close: 03:33PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.00510.01000.00510.01000.01001,875
16 Apr 20240.00660.00660.00660.00660.0066-
15 Apr 20240.00660.00660.00660.00660.0066206
12 Apr 20240.06000.06000.00510.00510.0051790
11 Apr 20240.04870.11510.04870.11510.115130,378
10 Apr 20240.03610.04230.03610.04230.04234,039
09 Apr 20240.02740.03300.02740.03300.033011,795
08 Apr 20240.02380.02380.02380.02380.0238-
05 Apr 20240.01800.02380.01800.02380.02383,989
04 Apr 20240.01390.02000.01250.01560.015648,576
03 Apr 20240.01000.01250.01000.01250.012582,510
02 Apr 20240.01000.01080.01000.01000.0100766
01 Apr 20240.01000.01080.01000.01000.01003,853
28 Mar 20240.01000.01080.01000.01000.01004,798
27 Mar 20240.01080.01080.01000.01000.01005,985
26 Mar 20240.01000.01000.01000.01000.01001,028
25 Mar 20240.01000.01000.00510.01000.010012,328
22 Mar 20240.00510.02000.00510.01000.01008,881
21 Mar 20240.01080.01080.01000.01000.01002,736
20 Mar 20240.01080.01080.01000.01000.0100836
19 Mar 20240.01080.01080.01000.01000.01004,623
18 Mar 20240.01000.01000.01000.01000.0100563
15 Mar 20240.01000.01100.01000.01100.01101,858
14 Mar 20240.01000.01080.01000.01000.01005,973
13 Mar 20240.01100.01100.01080.01100.01101,590
12 Mar 20240.01000.01100.01000.01080.01083,877
11 Mar 20240.01000.01000.01000.01000.01002,119
08 Mar 20240.01100.01100.01080.01080.0108486
07 Mar 20240.01000.01100.01000.01080.010812,239
06 Mar 20240.01000.01000.01000.01000.01003,845
05 Mar 20240.01000.01080.01000.01080.01082,487
04 Mar 20240.01000.01080.01000.01000.0100116,106
01 Mar 20240.01080.01080.01000.01000.01002,265
29 Feb 20240.01080.01080.00510.01080.01087,335
28 Feb 20240.01000.01080.01000.01000.01007,333
27 Feb 20240.01080.01080.00510.00510.00514,228
26 Feb 20240.01000.01000.01000.01000.01005,730
23 Feb 20240.01080.01080.01000.01080.01083,108
22 Feb 20240.01000.01080.01000.01080.01084,735
21 Feb 20240.00750.01080.00750.00750.00753,856
20 Feb 20240.00750.01080.00750.01000.01002,678
16 Feb 20240.01080.01080.00750.01080.01081,774
15 Feb 20240.01080.01080.00750.00750.00751,004
14 Feb 20240.00600.00750.00520.00750.00753,265
13 Feb 20240.00610.00610.00610.00610.00612,250
12 Feb 20240.01080.01080.00510.00510.00513,371
09 Feb 20240.01080.01080.00510.00510.00511,391
08 Feb 20240.00510.00600.00510.00600.00601,184
07 Feb 20240.00510.00650.00510.00510.00511,706
06 Feb 20240.00510.01000.00510.01000.01001,181
05 Feb 20240.00700.00990.00510.00740.00744,087
02 Feb 20240.03000.03000.00600.00600.00602,811
01 Feb 20240.05000.05000.01000.03000.030012,405
31 Jan 20240.00510.00510.00510.00510.0051479
30 Jan 20240.02000.02000.01100.01100.0110815
29 Jan 20240.01100.01100.01100.01100.0110-
26 Jan 20240.01100.01100.01100.01100.01101,330
25 Jan 20240.01080.01080.01080.01080.0108175
24 Jan 20240.01080.01080.00600.00600.0060102,845
23 Jan 20240.00510.01080.00510.00510.00511,106
22 Jan 20240.00510.05100.00510.01000.01003,576
19 Jan 20240.00510.00510.00510.00510.00511,457
18 Jan 20240.01080.01080.00510.00510.00512,205
17 Jan 20240.01080.01080.01000.01080.01082,450
16 Jan 20240.00800.00800.00800.00800.00802,379
12 Jan 20240.01000.01000.00510.00510.0051271
11 Jan 20240.00510.00510.00510.00510.0051588
10 Jan 20240.00510.00510.00510.00510.0051368
09 Jan 20240.01080.01080.00510.01000.01004,513
08 Jan 20240.00510.00510.00510.00510.0051552
05 Jan 20240.00510.00510.00510.00510.00512,469
04 Jan 20240.01100.01100.01100.01100.0110187
03 Jan 20240.01040.18000.01040.01060.01068,096
02 Jan 20240.00510.01040.00510.00510.00512,693
29 Dec 20230.00990.01040.00070.01040.010458,234
28 Dec 20230.01040.01040.00510.01040.010451,848
27 Dec 20230.01040.01100.01000.01100.011010,622
26 Dec 20230.01010.01050.01010.01050.010552,249
22 Dec 20230.01060.01060.01060.01060.010617,739
21 Dec 20230.01040.01050.01010.01050.01059,715
20 Dec 20230.01040.01040.01010.01010.010199,768
19 Dec 20230.01010.02000.01010.01040.010418,737
18 Dec 20230.01040.01040.01010.01010.010144,187
15 Dec 20230.01010.01010.01010.01010.010112,680
14 Dec 20230.00070.01000.00070.01000.010068,554
13 Dec 20230.00050.00160.00050.00050.000583,701
12 Dec 20230.03720.03720.00050.00050.000533,410
11 Dec 20230.02510.03720.02510.03720.037235,934
08 Dec 20230.03720.10000.02510.02520.025259,001
07 Dec 20230.02510.03730.02510.03730.037316,189
06 Dec 20230.03570.03610.02510.02510.025152,762
05 Dec 20230.02510.03560.02510.02510.025119,105
04 Dec 20230.02000.02510.02000.02510.0251127,728
01 Dec 20230.03520.03520.02510.02510.025113,521
30 Nov 20230.03520.03540.02510.02510.025121,620
29 Nov 20230.03440.03440.02010.02500.025010,735
28 Nov 20230.03420.10000.02010.03420.03421,483
27 Nov 20230.02010.02010.02010.02010.0201705
24 Nov 20230.02000.02010.02000.02010.0201553
22 Nov 20230.10000.10000.01510.03120.0312715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...