Thiogenesis Therapeutics, Corp. (TTI.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 01:08PM EDT. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 9,000 |
| 02 July 2024 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 15,000 |
| 28 June 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 10,500 |
| 27 June 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 26 June 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 25 June 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 13,500 |
| 24 June 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 21 June 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 3,000 |
| 20 June 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 15,500 |
| 19 June 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 10,185 |
| 18 June 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 17 June 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 25,000 |
| 14 June 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 44,000 |
| 13 June 2024 | 0.6900 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 141,500 |
| 12 June 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 11 June 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 55,000 |
| 10 June 2024 | 0.6800 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 41,500 |
| 07 June 2024 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 51,300 |
| 06 June 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 29,500 |
| 05 June 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 11,000 |
| 04 June 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 8,500 |
| 03 June 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 32,000 |
| 31 May 2024 | 0.6800 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 50,000 |
| 30 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 4,000 |
| 29 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 28 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
| 27 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 24 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 12,000 |
| 23 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 20,000 |
| 22 May 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 42,000 |
| 21 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 1,200 |
| 17 May 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 33,800 |
| 16 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 40,000 |
| 15 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 14,000 |
| 14 May 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 4,000 |
| 13 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,000 |
| 10 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 09 May 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 47,500 |
| 08 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,500 |
| 07 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 06 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 03 May 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 41,500 |
| 02 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 01 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 500 |
| 30 Apr 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 16,500 |
| 29 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 26 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 25 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 8,000 |
| 24 Apr 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 39,000 |
| 23 Apr 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7700 | 0.7700 | 22,500 |
| 22 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,500 |
| 19 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 18 Apr 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 6,600 |
| 17 Apr 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 2,000 |
| 16 Apr 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 72,000 |
| 15 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 12 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 11 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 10 Apr 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 7,000 |
| 09 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 4,000 |
| 08 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 05 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,000 |
| 04 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 03 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 02 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 |
| 01 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 28 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 23,000 |
| 27 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 26 Mar 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 9,481 |
| 25 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 10,000 |
| 22 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 5,200 |
| 21 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 20 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 10,000 |
| 19 Mar 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 78,000 |
| 18 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 15 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 3,700 |
| 14 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 15,000 |
| 13 Mar 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 29,000 |
| 12 Mar 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 10,000 |
| 11 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 7,500 |
| 08 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 07 Mar 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 20,555 |
| 06 Mar 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 21,537 |
| 05 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 04 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,100 |
| 01 Mar 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 5,000 |
| 29 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 28 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,800 |
| 27 Feb 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 24,500 |
| 26 Feb 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 14,500 |
| 23 Feb 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 33,500 |
| 22 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 21 Feb 2024 | 0.7900 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 13,122 |
| 20 Feb 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 15,500 |
| 16 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 15 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 14 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 2,000 |
| 13 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 12 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 09 Feb 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.