Get our best money-saving hacks and pro tips now

Triterras, Inc. (TRIRF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2000

0.0000

(0.00%)

As of 01:21PM EDT. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	0.2000	0.2000	0.2000	0.2000	0.2000	819
24 Mar 2023	0.2100	0.2950	0.2000	0.2000	0.2000	24,353
23 Mar 2023	0.2100	0.2100	0.2100	0.2100	0.2100	418
22 Mar 2023	0.2300	0.2500	0.2000	0.2200	0.2200	7,936
21 Mar 2023	0.2400	0.2500	0.2000	0.2389	0.2389	12,708
20 Mar 2023	0.2400	0.2497	0.2000	0.2400	0.2400	4,132
17 Mar 2023	0.2700	0.2700	0.2100	0.2500	0.2500	23,802
16 Mar 2023	0.2000	0.3000	0.2000	0.2500	0.2500	42,333
15 Mar 2023	0.2650	0.2652	0.2650	0.2650	0.2650	3,425
14 Mar 2023	0.2000	0.2650	0.2000	0.2650	0.2650	2,311
13 Mar 2023	0.2650	0.2900	0.2650	0.2650	0.2650	79,548
10 Mar 2023	0.2000	0.3000	0.2000	0.2850	0.2850	60,791
09 Mar 2023	0.2703	0.2750	0.2000	0.2750	0.2750	17,663
08 Mar 2023	0.2500	0.2900	0.2500	0.2900	0.2900	6,639
07 Mar 2023	0.2650	0.2900	0.2650	0.2700	0.2700	13,818
06 Mar 2023	0.2800	0.2800	0.2650	0.2650	0.2650	59,625
03 Mar 2023	0.2000	0.3000	0.2000	0.2900	0.2900	39,215
02 Mar 2023	0.2500	0.2710	0.2500	0.2710	0.2710	955
01 Mar 2023	0.2800	0.2810	0.2700	0.2810	0.2810	1,814
28 Feb 2023	0.2800	0.3700	0.2700	0.2800	0.2800	21,846
27 Feb 2023	0.3100	0.3500	0.2651	0.2800	0.2800	5,802
24 Feb 2023	0.3000	0.4000	0.3000	0.4000	0.4000	1,852
23 Feb 2023	0.3000	0.3600	0.3000	0.3600	0.3600	14,133
22 Feb 2023	0.3000	0.3002	0.3000	0.3002	0.3002	512
21 Feb 2023	0.3000	0.3500	0.3000	0.3000	0.3000	3,689
17 Feb 2023	0.3000	0.3350	0.3000	0.3000	0.3000	1,276
16 Feb 2023	0.3000	0.4000	0.3000	0.3100	0.3100	9,639
15 Feb 2023	0.3900	0.4000	0.3300	0.3500	0.3500	11,866
14 Feb 2023	0.3500	0.3500	0.3000	0.3000	0.3000	5,927
13 Feb 2023	0.3400	0.3400	0.3000	0.3400	0.3400	4,253
10 Feb 2023	0.2400	0.3400	0.2400	0.3400	0.3400	2,977
09 Feb 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,282
08 Feb 2023	0.2652	0.3000	0.2650	0.2650	0.2650	19,170
07 Feb 2023	0.2000	0.3000	0.2000	0.3000	0.3000	3,235
06 Feb 2023	0.3800	0.3800	0.2700	0.3000	0.3000	5,152
03 Feb 2023	0.2700	0.3800	0.2700	0.3800	0.3800	5,051
02 Feb 2023	0.2734	0.3900	0.2700	0.2800	0.2800	21,774
01 Feb 2023	0.3298	0.3895	0.2651	0.3400	0.3400	17,553
31 Jan 2023	0.2800	0.3894	0.2800	0.2800	0.2800	11,633
30 Jan 2023	0.2700	0.3600	0.2700	0.2800	0.2800	4,411
27 Jan 2023	0.2650	0.3600	0.2650	0.2650	0.2650	27,840
26 Jan 2023	0.2650	0.3000	0.2650	0.3000	0.3000	3,112
25 Jan 2023	0.2900	0.3899	0.2900	0.3899	0.3899	1,938
24 Jan 2023	0.3900	0.3900	0.2750	0.3500	0.3500	7,174
23 Jan 2023	0.2500	0.3900	0.2500	0.3200	0.3200	9,891
20 Jan 2023	0.3699	0.3700	0.2500	0.2700	0.2700	2,625
19 Jan 2023	0.2500	0.3200	0.2500	0.3200	0.3200	2,873
18 Jan 2023	0.3600	0.3600	0.2400	0.3500	0.3500	3,365
17 Jan 2023	0.2000	0.3500	0.2000	0.3500	0.3500	8,665
13 Jan 2023	0.3600	0.3700	0.2214	0.3000	0.3000	46,887
12 Jan 2023	0.2129	0.3700	0.2129	0.2700	0.2700	14,897
11 Jan 2023	0.2011	0.3700	0.2010	0.2206	0.2206	7,669
10 Jan 2023	0.3800	0.3800	0.2000	0.2600	0.2600	3,948
09 Jan 2023	0.3300	0.3300	0.2600	0.2600	0.2600	7,959
06 Jan 2023	0.2000	0.2600	0.2000	0.2600	0.2600	61,516
05 Jan 2023	0.2000	0.2100	0.2000	0.2050	0.2050	4,300
04 Jan 2023	0.2500	0.4000	0.2000	0.2000	0.2000	21,206
03 Jan 2023	0.1200	0.2500	0.1200	0.2000	0.2000	21,139
30 Dec 2022	0.2500	0.3500	0.2100	0.2300	0.2300	28,159
29 Dec 2022	0.2500	0.3000	0.2500	0.2500	0.2500	26,855
28 Dec 2022	0.2000	0.3080	0.2000	0.3080	0.3080	69,359
27 Dec 2022	0.3001	0.3450	0.2700	0.2700	0.2700	37,887
23 Dec 2022	0.3500	0.4500	0.2800	0.3001	0.3001	28,979
22 Dec 2022	0.2700	0.3900	0.2700	0.2800	0.2800	7,739
21 Dec 2022	0.2800	0.4900	0.2100	0.4900	0.4900	4,742
20 Dec 2022	0.4000	0.5790	0.2500	0.4050	0.4050	131,520
19 Dec 2022	0.3000	0.6800	0.3000	0.5800	0.5800	24,618
16 Dec 2022	0.4000	0.6000	0.4000	0.6000	0.6000	35,042
15 Dec 2022	0.3000	0.4700	0.3000	0.3900	0.3900	9,815
14 Dec 2022	0.3000	0.4100	0.3000	0.4000	0.4000	12,372
13 Dec 2022	0.2100	0.5000	0.2100	0.4500	0.4500	14,587
12 Dec 2022	0.4800	0.5000	0.3000	0.5000	0.5000	8,806
09 Dec 2022	0.4000	0.5203	0.4000	0.5100	0.5100	5,827
08 Dec 2022	0.5000	0.5203	0.4000	0.5000	0.5000	28,425
07 Dec 2022	0.6000	0.6000	0.5000	0.5200	0.5200	21,303
06 Dec 2022	0.5900	0.6000	0.5900	0.6000	0.6000	9,001
05 Dec 2022	0.5900	0.6700	0.5900	0.5900	0.5900	687
02 Dec 2022	0.6000	0.6500	0.6000	0.6000	0.6000	11,744
01 Dec 2022	0.6000	0.7000	0.6000	0.6200	0.6200	176,524
30 Nov 2022	0.7000	0.8500	0.6100	0.7000	0.7000	397,880
29 Nov 2022	0.7101	0.8400	0.7100	0.8300	0.8300	11,630
28 Nov 2022	0.8000	0.8900	0.7800	0.8900	0.8900	8,714
25 Nov 2022	0.7000	0.8900	0.7000	0.8900	0.8900	3,129
23 Nov 2022	0.7500	0.8400	0.7100	0.8400	0.8400	9,898
22 Nov 2022	0.7600	0.8500	0.7100	0.8498	0.8498	6,020
21 Nov 2022	0.7100	0.8000	0.7001	0.7600	0.7600	3,277
18 Nov 2022	0.7533	0.7900	0.7533	0.7900	0.7900	5,235
17 Nov 2022	0.7700	0.7800	0.6650	0.7800	0.7800	4,487
16 Nov 2022	0.8000	0.8900	0.7300	0.8400	0.8400	9,426
15 Nov 2022	0.8000	0.8900	0.8000	0.8900	0.8900	24,120
14 Nov 2022	0.7000	0.8900	0.7000	0.8900	0.8900	4,440
11 Nov 2022	0.7300	0.9100	0.7300	0.9000	0.9000	65,627
10 Nov 2022	0.8300	0.9300	0.8000	0.8400	0.8400	113,986
09 Nov 2022	0.7301	0.9500	0.7300	0.7500	0.7500	14,537
08 Nov 2022	0.7300	0.9900	0.7300	0.9000	0.9000	17,821
07 Nov 2022	0.7700	0.9900	0.7300	0.9500	0.9500	3,823
04 Nov 2022	0.7300	0.9500	0.7300	0.9500	0.9500	120,922
03 Nov 2022	0.8800	0.9000	0.8300	0.9000	0.9000	14,636
02 Nov 2022	0.6500	0.8200	0.6500	0.8000	0.8000	8,876
01 Nov 2022	0.9500	0.9500	0.7500	0.7500	0.7500	573
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,143.80+6.20(+0.09%)

AUD/USD0.6641-0.0007(-0.1029%)

ASX 2006,962.00+6.80(+0.10%)

OIL72.79+3.53(+5.10%)

GOLD1,954.50-29.30(-1.48%)

BTC-AUD40,726.17-1,274.10(-3.03%)

Get our best money-saving hacks and pro tips now

Triterras, Inc. (TRIRF)

ALL ORDS
7,143.80
+6.20(+0.09%)

AUD/USD
0.6641
-0.0007(-0.1029%)

ASX 200
6,962.00
+6.80(+0.10%)

OIL
72.79
+3.53(+5.10%)

GOLD
1,954.50
-29.30(-1.48%)

BTC-AUD
40,726.17
-1,274.10(-3.03%)