Australia markets closed

Triterras, Inc. (TRIT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
1.64000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.00510.00510.00510.00510.00511,074
21 May 20240.00510.01080.00510.01080.010810,335
20 May 20240.01080.01080.00510.00510.0051386
17 May 20240.01080.01080.00520.00520.00521,107
16 May 20240.00510.00510.00510.00510.0051489
15 May 20240.00510.04520.00510.04520.0452771
14 May 20240.00510.00510.00510.00510.00513,725
13 May 2024------
10 May 20240.00510.00510.00510.00510.0051472
09 May 20240.01010.12000.01010.01010.01012,388
08 May 20240.00510.01000.00510.01000.0100852
07 May 20240.01080.01080.01080.01080.0108645
06 May 2024------
03 May 20240.02010.02010.02010.02010.02013,201
02 May 2024------
01 May 20240.02010.02010.02010.02010.0201230
30 Apr 20240.01080.02000.01080.02000.02007,598
29 Apr 20240.02000.02010.02000.02010.02011,523
26 Apr 2024------
25 Apr 20240.01000.01080.01000.01080.0108209
24 Apr 20240.00510.00510.00510.00510.005114,510
23 Apr 20240.00510.12000.00510.12000.12009,557
22 Apr 20240.00510.00510.00510.00510.00511,426
19 Apr 20240.01080.01080.00510.00510.0051995
18 Apr 20240.00510.00510.00510.00510.00511,616
17 Apr 20240.00510.01000.00510.01000.01001,895
16 Apr 2024------
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 2024------
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 2024------
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...