Australia markets closed

Triterras, Inc. (TRIRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3800+0.1000 (+35.71%)
At close: 03:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.27000.38000.27000.38000.38004,551
02 Feb 20230.27340.39000.27000.28000.280021,771
01 Feb 20230.32980.38950.26510.34000.340017,553
31 Jan 20230.28000.38940.28000.28000.280011,633
30 Jan 20230.27000.36000.27000.28000.28004,411
27 Jan 20230.26500.36000.26500.26500.265027,840
26 Jan 20230.26500.30000.26500.30000.30003,112
25 Jan 20230.29000.38990.29000.38990.38991,938
24 Jan 20230.39000.39000.27500.35000.35007,174
23 Jan 20230.25000.39000.25000.32000.32009,891
20 Jan 20230.36990.37000.25000.27000.27002,625
19 Jan 20230.25000.32000.25000.32000.32002,873
18 Jan 20230.36000.36000.24000.35000.35003,365
17 Jan 20230.20000.35000.20000.35000.35008,665
13 Jan 20230.36000.37000.22140.30000.300046,887
12 Jan 20230.21290.37000.21290.27000.270014,897
11 Jan 20230.20110.37000.20100.22060.22067,669
10 Jan 20230.38000.38000.20000.26000.26003,948
09 Jan 20230.33000.33000.26000.26000.26007,959
06 Jan 20230.20000.26000.20000.26000.260061,516
05 Jan 20230.20000.21000.20000.20500.20504,300
04 Jan 20230.25000.40000.20000.20000.200021,206
03 Jan 20230.12000.25000.12000.20000.200021,139
30 Dec 20220.25000.35000.21000.23000.230028,159
29 Dec 20220.25000.30000.25000.25000.250026,855
28 Dec 20220.20000.30800.20000.30800.308069,359
27 Dec 20220.30010.34500.27000.27000.270037,887
23 Dec 20220.35000.45000.28000.30010.300128,979
22 Dec 20220.27000.39000.27000.28000.28007,739
21 Dec 20220.28000.49000.21000.49000.49004,742
20 Dec 20220.40000.57900.25000.40500.4050131,520
19 Dec 20220.30000.68000.30000.58000.580024,618
16 Dec 20220.40000.60000.40000.60000.600035,042
15 Dec 20220.30000.47000.30000.39000.39009,815
14 Dec 20220.30000.41000.30000.40000.400012,372
13 Dec 20220.21000.50000.21000.45000.450014,587
12 Dec 20220.48000.50000.30000.50000.50008,806
09 Dec 20220.40000.52030.40000.51000.51005,827
08 Dec 20220.50000.52030.40000.50000.500028,425
07 Dec 20220.60000.60000.50000.52000.520021,303
06 Dec 20220.59000.60000.59000.60000.60009,001
05 Dec 20220.59000.67000.59000.59000.5900687
02 Dec 20220.60000.65000.60000.60000.600011,744
01 Dec 20220.60000.70000.60000.62000.6200176,524
30 Nov 20220.70000.85000.61000.70000.7000397,880
29 Nov 20220.71010.84000.71000.83000.830011,630
28 Nov 20220.80000.89000.78000.89000.89008,714
25 Nov 20220.70000.89000.70000.89000.89003,129
23 Nov 20220.75000.84000.71000.84000.84009,898
22 Nov 20220.76000.85000.71000.84980.84986,020
21 Nov 20220.71000.80000.70010.76000.76003,277
18 Nov 20220.75330.79000.75330.79000.79005,235
17 Nov 20220.77000.78000.66500.78000.78004,487
16 Nov 20220.80000.89000.73000.84000.84009,426
15 Nov 20220.80000.89000.80000.89000.890024,120
14 Nov 20220.70000.89000.70000.89000.89004,440
11 Nov 20220.73000.91000.73000.90000.900065,627
10 Nov 20220.83000.93000.80000.84000.8400113,986
09 Nov 20220.73010.95000.73000.75000.750014,537
08 Nov 20220.73000.99000.73000.90000.900017,821
07 Nov 20220.77000.99000.73000.95000.95003,823
04 Nov 20220.73000.95000.73000.95000.9500120,922
03 Nov 20220.88000.90000.83000.90000.900014,636
02 Nov 20220.65000.82000.65000.80000.80008,876
01 Nov 20220.95000.95000.75000.75000.7500573
31 Oct 20220.73010.87000.73000.80000.80003,908
28 Oct 20220.75000.75000.75000.75000.750020,530
27 Oct 20220.75000.90000.70000.74000.74008,097
26 Oct 20220.71000.95000.70000.75000.75007,979
25 Oct 20220.75000.98000.75000.98000.980048,277
24 Oct 20220.65001.00000.65000.95000.95009,286
21 Oct 20220.97001.00000.93001.00001.000023,900
20 Oct 20220.92001.00000.92001.00001.00003,282
19 Oct 20220.65001.00000.65000.94000.940025,896
18 Oct 20220.93001.00000.93000.94000.940023,534
17 Oct 20220.93001.00000.93000.95000.950014,031
14 Oct 20220.92001.00000.92001.00001.00006,010
13 Oct 20220.91001.03000.91001.00001.000016,917
12 Oct 20221.05001.05001.00001.02001.0200102,047
11 Oct 20221.04001.10001.00001.05001.050061,847
10 Oct 20221.00001.05001.00001.03001.030012,429
07 Oct 20221.00001.03000.80001.03001.030082,839
06 Oct 20220.75011.00000.75011.00001.000079,196
05 Oct 20220.70000.98000.70000.95000.95002,630
04 Oct 20220.94000.95000.94000.95000.950053,665
03 Oct 20220.70000.94000.70000.94000.940010,356
30 Sept 20220.87000.92000.87000.92000.9200108,389
29 Sept 20220.87000.89000.87000.89000.890058,060
28 Sept 20220.83000.87000.83000.87000.870053,118
27 Sept 20220.75000.85000.75000.85000.850036,388
26 Sept 20220.75000.85000.66000.80000.800065,857
23 Sept 20220.73000.84000.70000.84000.840024,236
22 Sept 20220.75000.84000.68000.84000.84003,706
21 Sept 20220.85000.85000.75000.75000.75007,015
20 Sept 20220.75000.84000.75000.80000.80002,510
19 Sept 20220.73000.88000.73000.88000.88003,740
16 Sept 20220.74000.78000.73000.73000.73004,429
15 Sept 20220.73100.80000.73000.80000.80004,590
14 Sept 20220.76000.76000.73000.73000.730010,391
13 Sept 20220.76000.76000.75000.75000.7500731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...