Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Triterras, Inc. (TRIRF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0252

-0.0121

(-32.44%)

At close: 03:48PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.0372	0.1000	0.0251	0.0252	0.0252	58,998
07 Dec 2023	0.0251	0.0373	0.0251	0.0373	0.0373	16,189
06 Dec 2023	0.0357	0.0361	0.0251	0.0251	0.0251	52,762
05 Dec 2023	0.0251	0.0356	0.0251	0.0251	0.0251	19,105
04 Dec 2023	0.0200	0.0251	0.0200	0.0251	0.0251	127,728
01 Dec 2023	0.0352	0.0352	0.0251	0.0251	0.0251	13,521
30 Nov 2023	0.0352	0.0354	0.0251	0.0251	0.0251	21,620
29 Nov 2023	0.0344	0.0344	0.0201	0.0250	0.0250	10,735
28 Nov 2023	0.0342	0.1000	0.0201	0.0342	0.0342	1,483
27 Nov 2023	0.0201	0.0201	0.0201	0.0201	0.0201	705
24 Nov 2023	0.0200	0.0201	0.0200	0.0201	0.0201	553
22 Nov 2023	0.1000	0.1000	0.0151	0.0312	0.0312	715
21 Nov 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
20 Nov 2023	0.0121	0.1000	0.0121	0.1000	0.1000	4,212
17 Nov 2023	0.0121	0.0312	0.0121	0.0121	0.0121	6,672
16 Nov 2023	0.0121	0.0121	0.0121	0.0121	0.0121	9,147
15 Nov 2023	0.0005	0.0311	0.0005	0.0101	0.0101	47,618
14 Nov 2023	0.0105	0.0302	0.0105	0.0121	0.0121	34,736
13 Nov 2023	0.0251	0.0251	0.0100	0.0103	0.0103	90,814
10 Nov 2023	0.0002	0.0300	0.0002	0.0200	0.0200	157,526
09 Nov 2023	0.0001	0.0851	0.0001	0.0100	0.0100	87,196
08 Nov 2023	0.0002	0.0003	0.0001	0.0003	0.0003	16,207
07 Nov 2023	0.0002	0.0002	0.0002	0.0002	0.0002	300
06 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	7,169
03 Nov 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Nov 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,185
01 Nov 2023	0.0100	0.1000	0.0001	0.0300	0.0300	14,004
31 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	406
30 Oct 2023	0.0303	0.0303	0.0303	0.0303	0.0303	-
27 Oct 2023	0.0303	0.0303	0.0303	0.0303	0.0303	-
26 Oct 2023	0.0011	0.0303	0.0011	0.0303	0.0303	2,208
25 Oct 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
24 Oct 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
23 Oct 2023	0.0566	0.0600	0.0566	0.0600	0.0600	2,859
20 Oct 2023	0.0566	0.0566	0.0566	0.0566	0.0566	11,847
19 Oct 2023	0.0151	0.0566	0.0151	0.0566	0.0566	4,016
18 Oct 2023	0.0926	0.0926	0.0926	0.0926	0.0926	248
17 Oct 2023	0.0553	0.0553	0.0553	0.0553	0.0553	-
16 Oct 2023	0.0553	0.0553	0.0553	0.0553	0.0553	533
13 Oct 2023	0.0151	0.0151	0.0151	0.0151	0.0151	1,333
12 Oct 2023	0.0151	0.0151	0.0151	0.0151	0.0151	1,170
11 Oct 2023	0.0151	0.0151	0.0151	0.0151	0.0151	-
10 Oct 2023	0.0551	0.0551	0.0151	0.0151	0.0151	1,288
09 Oct 2023	0.0151	0.0151	0.0151	0.0151	0.0151	1,800
06 Oct 2023	0.0151	0.0206	0.0151	0.0206	0.0206	2,943
05 Oct 2023	0.1799	0.1799	0.0151	0.1500	0.1500	14,328
04 Oct 2023	0.0162	0.0202	0.0151	0.0151	0.0151	1,528
03 Oct 2023	0.0150	0.0151	0.0150	0.0151	0.0151	563
02 Oct 2023	0.0126	0.0126	0.0101	0.0101	0.0101	1,805
29 Sept 2023	0.0121	0.0121	0.0101	0.0101	0.0101	1,789
28 Sept 2023	0.0101	0.0121	0.0101	0.0101	0.0101	3,564
27 Sept 2023	0.0101	0.0121	0.0101	0.0101	0.0101	1,611
26 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	200
25 Sept 2023	0.0081	0.0949	0.0081	0.0100	0.0100	7,557
22 Sept 2023	0.0081	0.0081	0.0081	0.0081	0.0081	253
21 Sept 2023	0.0076	0.0100	0.0076	0.0100	0.0100	1,752
20 Sept 2023	0.0075	0.0075	0.0075	0.0075	0.0075	-
19 Sept 2023	0.0075	0.0075	0.0075	0.0075	0.0075	511
18 Sept 2023	0.0075	0.0075	0.0075	0.0075	0.0075	150
15 Sept 2023	0.0075	0.0075	0.0075	0.0075	0.0075	1,301
14 Sept 2023	0.0067	0.0075	0.0067	0.0075	0.0075	4,186
13 Sept 2023	0.0060	0.0067	0.0060	0.0067	0.0067	1,333
12 Sept 2023	0.0051	0.0051	0.0051	0.0051	0.0051	1,104
11 Sept 2023	0.0051	0.0051	0.0051	0.0051	0.0051	882
08 Sept 2023	0.0051	0.0051	0.0051	0.0051	0.0051	15,000
07 Sept 2023	0.0051	0.1799	0.0051	0.1799	0.1799	436
06 Sept 2023	0.0051	0.0053	0.0051	0.0051	0.0051	2,890
05 Sept 2023	0.0053	0.1799	0.0051	0.1799	0.1799	486
01 Sept 2023	0.0051	0.0051	0.0051	0.0051	0.0051	33,329
31 Aug 2023	0.0051	0.0051	0.0051	0.0051	0.0051	21,761
30 Aug 2023	0.0051	0.0051	0.0051	0.0051	0.0051	1,736
29 Aug 2023	0.0051	0.1799	0.0051	0.1799	0.1799	88,408
28 Aug 2023	0.1799	0.1799	0.1799	0.1799	0.1799	190
25 Aug 2023	0.0051	0.1799	0.0051	0.0051	0.0051	830
24 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
23 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,270
22 Aug 2023	0.0036	0.1799	0.0036	0.1799	0.1799	60,228
21 Aug 2023	0.0021	0.0030	0.0021	0.0030	0.0030	1,708
18 Aug 2023	0.0027	0.0027	0.0021	0.0021	0.0021	93,020
17 Aug 2023	0.0021	0.0027	0.0021	0.0021	0.0021	6,417
16 Aug 2023	0.0016	0.0020	0.0016	0.0020	0.0020	1,130
15 Aug 2023	0.0025	0.0025	0.0016	0.0020	0.0020	16,890
14 Aug 2023	0.0016	0.0016	0.0016	0.0016	0.0016	202
11 Aug 2023	0.0016	0.0016	0.0016	0.0016	0.0016	1,940
10 Aug 2023	0.0015	0.0016	0.0015	0.0016	0.0016	3,336
09 Aug 2023	0.0015	0.1408	0.0015	0.0015	0.0015	8,643
08 Aug 2023	0.0014	0.0015	0.0014	0.0015	0.0015	634
07 Aug 2023	0.0015	0.0015	0.0014	0.0014	0.0014	874
04 Aug 2023	0.0013	0.1407	0.0013	0.0013	0.0013	1,368
03 Aug 2023	0.1800	0.1800	0.0008	0.0008	0.0008	6,862
02 Aug 2023	0.0008	0.0008	0.0008	0.0008	0.0008	1,528
01 Aug 2023	0.0011	0.0011	0.0008	0.0008	0.0008	1,580
31 July 2023	0.0008	0.0008	0.0008	0.0008	0.0008	4,209
28 July 2023	0.0008	0.0008	0.0008	0.0008	0.0008	8,619
27 July 2023	0.0007	0.0007	0.0007	0.0007	0.0007	912
26 July 2023	0.0006	0.1100	0.0006	0.0007	0.0007	2,241
25 July 2023	0.0006	0.0006	0.0006	0.0006	0.0006	6,846
24 July 2023	0.0005	0.0005	0.0005	0.0005	0.0005	1,852
21 July 2023	0.0005	0.0005	0.0005	0.0005	0.0005	10,788
20 July 2023	0.0005	0.0005	0.0005	0.0005	0.0005	20,183
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

AUD/USD0.6580-0.0022(-0.34%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,566.74-197.19(-0.30%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Triterras, Inc. (TRIRF)

ALL ORDS
7,405.60
+20.90(+0.28%)

AUD/USD
0.6580
-0.0022(-0.34%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,566.74
-197.19(-0.30%)