Australia markets closed

Triterras, Inc. (TRIRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.8900+0.0500 (+5.95%)
At close: 12:10PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20220.81000.95000.75000.76000.76003,983
09 Sept 20220.80030.89000.80000.81000.810021,977
08 Sept 20220.80000.80010.80000.80000.80004,442
07 Sept 20220.80000.95000.80000.80000.800018,604
06 Sept 20220.81000.82000.80000.81000.81006,678
02 Sept 20220.80290.80290.80000.80000.80002,899
01 Sept 20220.80000.91000.80000.91000.91002,347
31 Aug 20220.80000.95000.80000.80000.800012,338
30 Aug 20220.93000.96000.77000.77000.770014,378
29 Aug 20220.85000.85000.76000.85000.85002,279
26 Aug 20220.90000.91000.85000.86000.86006,126
25 Aug 20220.91000.93000.86000.93000.930014,917
24 Aug 20220.80000.93000.80000.92000.920024,203
23 Aug 20220.68000.76000.68000.76000.76004,420
22 Aug 20220.71000.75000.65000.68000.68007,957
19 Aug 20220.76000.76000.70000.71000.71006,256
18 Aug 20220.80000.80000.76000.76000.760015,130
17 Aug 20220.71140.86000.71140.82000.82001,247
16 Aug 20220.81000.96000.80000.88480.884811,748
15 Aug 20220.80000.82000.80000.81000.81005,116
12 Aug 20220.89000.89000.80000.81000.8100723
11 Aug 20220.83000.90000.80000.90000.900021,177
10 Aug 20220.80001.00000.80000.99000.990037,579
09 Aug 20220.81001.00000.80001.00001.00006,519
08 Aug 20220.93001.00000.80001.00001.000050,690
05 Aug 20220.70000.93000.70000.92000.920060,489
04 Aug 20220.94000.94000.80000.92000.920025,776
03 Aug 20220.70000.94990.70000.92000.920045,002
02 Aug 20220.86000.89000.65000.74000.740023,227
01 Aug 20221.00001.00000.86000.87000.87004,323
29 July 20220.86000.94990.85000.94990.94995,166
28 July 20220.80000.93990.80000.81000.81005,423
27 July 20220.81000.82000.80000.82000.82002,373
26 July 20220.60000.81000.60000.81000.81001,599
25 July 20220.80000.81000.80000.81000.81004,853
22 July 20220.81000.81000.80000.80000.80002,626
21 July 20220.75000.80010.75000.80010.8001926
20 July 20220.81000.81000.80000.80000.800013,623
19 July 20220.75000.81000.75000.75000.750023,498
18 July 20220.99000.99000.61000.79000.790015,387
15 July 20220.81050.99000.81050.92000.92007,097
14 July 20220.81000.95000.81000.90000.90004,797
13 July 20220.70000.98000.70000.85000.850025,867
12 July 20220.60000.73990.60000.70000.70009,843
11 July 20220.60000.62000.60000.62000.62001,258
08 July 20220.58000.85000.58000.65000.6500221,652
07 July 20220.60000.64990.58000.59000.590080,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...