Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triterras Inc Cl A (NQ: TRIT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 02, 2022 1.640 0 -0.18(-9.89%)
Feb 01, 2022 1.900 1.909 1.800 1.820 150,224 -0.06(-3.19%)
Jan 31, 2022 1.620 1.960 1.880 356,570 +0.29(+18.24%)
Jan 28, 2022 1.610 1.650 1.530 1.590 175,599 -0.03(-1.85%)
Jan 27, 2022 1.710 1.760 1.610 1.620 148,323 -0.10(-5.81%)
Jan 26, 2022 1.850 1.990 1.710 1.720 217,620 -0.13(-7.03%)
Jan 25, 2022 1.730 1.910 1.630 1.850 286,509 +0.12(+6.94%)
Jan 24, 2022 1.770 1.802 1.520 1.730 360,252 -0.09(-4.95%)
Jan 21, 2022 1.990 1.990 1.820 1.820 326,937 -0.29(-13.74%)
Jan 20, 2022 2.100 2.170 2.100 2.110 291,170 +0.11(+5.50%)
Jan 19, 2022 2.000 2.070 1.950 2.000 200,724 -0.01(-0.50%)
Jan 18, 2022 2.000 2.140 1.990 2.010 280,475 -0.01(-0.50%)
Jan 14, 2022 2.020 0 -0.19(-8.60%)
Jan 13, 2022 2.170 2.280 2.090 2.210 375,818 +0.06(+2.79%)
Jan 12, 2022 2.250 2.280 2.146 2.150 196,682 +0.00(+0.00%)
Jan 11, 2022 2.070 2.270 2.060 2.150 252,245 +0.05(+2.38%)
Jan 10, 2022 2.220 2.275 2.060 2.100 481,023 -0.18(-7.89%)
Jan 07, 2022 2.250 2.355 2.250 2.280 149,287 +0.00(+0.00%)
Jan 06, 2022 2.310 2.410 2.245 2.280 307,417 -0.02(-0.87%)
Jan 05, 2022 2.390 2.470 2.261 2.300 351,520 -0.13(-5.35%)
Jan 04, 2022 2.480 2.500 2.351 2.430 161,476 -0.05(-2.02%)
Jan 03, 2022 2.430 2.590 2.350 2.480 257,443 +0.13(+5.53%)
Dec 31, 2021 2.480 2.500 2.300 2.350 694,205 -0.08(-3.29%)
Dec 30, 2021 2.280 2.620 2.274 2.430 969,740 +0.14(+6.11%)
Dec 29, 2021 2.410 2.423 2.260 2.290 614,641 -0.15(-6.15%)
Dec 28, 2021 2.550 2.600 2.320 2.440 990,011 -0.16(-6.15%)
Dec 27, 2021 2.680 2.917 2.580 2.600 773,505 -0.04(-1.52%)
Dec 23, 2021 2.540 2.770 2.530 2.640 1,020,427 +0.07(+2.72%)
Dec 22, 2021 2.650 2.680 2.540 2.570 381,341 -0.08(-3.02%)
Dec 21, 2021 2.680 2.770 2.600 2.650 385,191 -0.01(-0.38%)
Dec 20, 2021 2.900 2.930 2.650 2.660 792,700 -0.34(-11.33%)
Dec 17, 2021 2.930 3.030 2.680 3.000 937,967 -0.04(-1.32%)
Dec 16, 2021 3.200 3.250 3.040 3.040 292,470 -0.15(-4.70%)
Dec 15, 2021 3.140 3.215 2.970 3.190 437,725 +0.00(+0.00%)
Dec 14, 2021 3.220 3.300 3.180 3.190 235,154 -0.07(-2.15%)
Dec 13, 2021 3.200 3.330 3.120 3.260 455,970 +0.04(+1.24%)
Dec 10, 2021 3.430 3.471 3.120 3.220 695,816 -0.20(-5.85%)
Dec 09, 2021 3.400 3.590 3.300 3.420 1,635,191 -0.99(-22.45%)
Dec 08, 2021 4.480 4.496 4.160 4.410 2,764,461 +0.12(+2.80%)
Dec 07, 2021 4.380 4.416 4.190 4.290 998,923 +0.01(+0.23%)
Dec 06, 2021 3.950 4.290 3.810 4.280 1,541,410 +0.32(+8.08%)
Dec 03, 2021 3.920 4.150 3.760 3.960 1,568,007 +0.06(+1.54%)
Dec 02, 2021 3.750 4.080 3.700 3.900 1,561,208 +0.21(+5.69%)
Dec 01, 2021 4.450 4.480 3.670 3.690 2,279,973 -0.75(-16.89%)
Nov 30, 2021 4.740 4.790 4.350 4.440 1,045,690 -0.27(-5.73%)
Nov 29, 2021 4.780 4.780 4.420 4.710 976,273 +0.00(+0.00%)
Nov 26, 2021 4.600 4.730 4.500 4.710 539,109 -0.08(-1.67%)
Nov 24, 2021 4.750 4.869 4.611 4.790 960,128 -0.04(-0.83%)
Nov 23, 2021 5.010 5.010 4.730 4.830 749,181 -0.29(-5.66%)
Nov 22, 2021 5.460 5.470 4.920 5.120 841,687 -0.35(-6.40%)
Nov 19, 2021 5.300 5.740 5.250 5.470 526,938 +0.10(+1.86%)
Nov 18, 2021 5.680 5.390 5.300 5.370 591,683 -0.34(-5.95%)
Nov 17, 2021 5.890 5.960 5.590 5.710 694,398 -0.18(-3.06%)
Nov 16, 2021 6.020 6.150 5.850 5.890 815,228 -0.20(-3.28%)
Nov 15, 2021 6.570 6.580 6.090 6.090 728,360 -0.41(-6.31%)
Nov 12, 2021 6.300 6.910 6.300 6.500 1,997,040 +0.08(+1.25%)
Nov 11, 2021 6.380 6.470 6.270 6.420 270,929 +0.13(+2.07%)
Nov 10, 2021 6.260 6.290 403,521 -0.04(-0.63%)
Nov 09, 2021 6.240 6.490 6.200 6.330 436,524 -0.02(-0.31%)
Nov 08, 2021 6.180 6.470 5.980 6.350 645,916 +0.15(+2.42%)
Nov 05, 2021 5.850 6.200 5.770 6.200 626,648 +0.51(+8.96%)
Nov 04, 2021 5.810 5.810 5.600 5.690 426,132 +0.06(+1.07%)
Nov 03, 2021 5.500 6.080 5.460 5.630 1,349,643 +0.20(+3.68%)
Nov 02, 2021 5.770 5.770 5.200 5.430 3,508,366 -2.05(-27.41%)
Nov 01, 2021 7.440 7.590 7.110 7.480 1,155,317 +0.02(+0.27%)
Oct 29, 2021 7.300 7.040 7.460 3,098,538 -0.65(-8.01%)
Oct 28, 2021 7.020 6.800 8.110 60,979,976 +2.08(+34.49%)
Oct 27, 2021 6.510 6.565 6.000 6.030 423,266 -0.64(-9.60%)
Oct 26, 2021 6.700 6.670 463,630 -0.19(-2.77%)
Oct 25, 2021 5.950 6.950 5.860 6.860 1,160,943 +0.87(+14.52%)
Oct 22, 2021 6.040 6.040 5.834 5.990 164,461 -0.07(-1.16%)
Oct 21, 2021 5.990 6.100 5.810 6.060 166,273 +0.06(+1.00%)
Oct 20, 2021 5.970 6.183 5.911 6.000 121,929 +0.02(+0.33%)
Oct 19, 2021 6.040 6.150 5.930 5.980 521,754 -0.06(-0.99%)
Oct 18, 2021 5.920 6.080 5.912 6.040 192,183 +0.00(+0.00%)
Oct 15, 2021 5.920 6.080 5.904 6.040 113,326 +0.08(+1.34%)
Oct 14, 2021 5.870 5.970 5.720 5.960 105,262 +0.08(+1.36%)
Oct 13, 2021 5.900 6.070 5.840 5.880 121,229 -0.08(-1.34%)
Oct 12, 2021 5.700 5.980 5.650 5.960 193,314 +0.32(+5.67%)
Oct 11, 2021 5.710 5.850 5.630 5.640 198,700 -0.05(-0.88%)
Oct 08, 2021 5.740 5.769 5.650 5.690 109,540 -0.11(-1.90%)
Oct 07, 2021 5.800 5.830 5.710 5.800 137,759 +0.09(+1.58%)
Oct 06, 2021 5.620 5.990 5.550 5.710 289,204 -0.08(-1.38%)
Oct 05, 2021 5.680 5.900 5.676 5.790 353,506 +0.11(+1.94%)
Oct 04, 2021 5.900 5.900 5.640 5.680 249,598 -0.28(-4.70%)
Oct 01, 2021 5.850 6.010 5.680 5.960 470,502 +0.11(+1.88%)
Sep 30, 2021 6.090 6.090 5.810 5.850 299,789 -0.16(-2.66%)
Sep 29, 2021 5.860 6.080 5.780 6.010 358,049 +0.25(+4.34%)
Sep 28, 2021 5.830 6.050 5.667 5.760 545,754 -0.23(-3.84%)
Sep 27, 2021 5.720 6.380 5.620 5.990 1,441,321 +0.32(+5.64%)
Sep 24, 2021 5.410 5.700 5.360 5.670 170,355 +0.17(+3.09%)
Sep 23, 2021 5.300 5.510 5.300 5.500 196,861 +0.19(+3.58%)
Sep 22, 2021 5.230 5.330 5.171 5.310 226,338 +0.08(+1.53%)
Sep 21, 2021 5.090 5.250 5.042 5.230 154,867 +0.10(+1.95%)
Sep 20, 2021 5.000 5.150 4.980 5.130 220,965 -0.06(-1.16%)
Sep 17, 2021 5.190 5.250 5.100 5.190 143,881 +0.03(+0.58%)
Sep 16, 2021 5.190 5.236 5.110 5.160 124,831 -0.09(-1.71%)
Sep 15, 2021 5.030 5.250 5.010 5.250 168,152 +0.25(+5.00%)
Sep 14, 2021 5.160 5.190 4.950 5.000 326,797 -0.12(-2.34%)
Sep 13, 2021 5.150 5.200 5.020 5.120 196,825 +0.06(+1.19%)
Sep 10, 2021 5.180 5.230 5.060 5.060 124,733 -0.08(-1.56%)
Sep 09, 2021 5.170 5.230 5.110 5.140 257,590 -0.04(-0.77%)
Sep 08, 2021 5.400 5.450 5.120 5.180 147,973 -0.22(-4.07%)
Sep 07, 2021 5.300 5.490 5.280 5.400 148,651 +0.11(+2.08%)
Sep 03, 2021 5.210 5.350 5.190 5.290 111,817 +0.11(+2.12%)
Sep 02, 2021 5.300 5.400 5.150 5.180 199,383 -0.13(-2.45%)
Sep 01, 2021 5.090 5.440 5.080 5.310 736,196 +0.25(+4.94%)
Aug 31, 2021 5.130 5.200 5.010 5.060 149,154 -0.03(-0.59%)
Aug 30, 2021 5.260 5.265 5.050 5.090 300,235 -0.13(-2.49%)
Aug 27, 2021 5.450 5.487 5.200 5.220 286,880 -0.20(-3.69%)
Aug 26, 2021 5.200 5.460 5.120 5.420 379,950 +0.21(+4.03%)
Aug 25, 2021 5.500 5.500 5.200 5.210 206,075 -0.26(-4.75%)
Aug 24, 2021 5.160 5.500 5.160 5.470 192,084 +0.32(+6.21%)
Aug 23, 2021 5.100 5.275 5.050 5.150 192,514 +0.14(+2.79%)
Aug 20, 2021 5.050 5.168 4.970 5.010 270,719 -0.07(-1.38%)
Aug 19, 2021 5.200 5.250 5.053 5.080 209,094 -0.17(-3.24%)
Aug 18, 2021 5.190 5.370 5.100 5.250 135,012 +0.07(+1.35%)
Aug 17, 2021 5.160 5.240 5.040 5.180 216,986 -0.04(-0.77%)
Aug 16, 2021 5.350 5.350 5.200 5.220 174,474 -0.18(-3.33%)
Aug 13, 2021 5.420 5.458 5.325 5.400 102,925 -0.09(-1.64%)
Aug 12, 2021 5.600 5.620 5.370 5.490 183,237 +0.07(+1.29%)
Aug 11, 2021 5.450 5.459 5.330 5.420 101,388 -0.07(-1.28%)
Aug 10, 2021 5.460 5.582 5.350 5.490 158,627 -0.01(-0.18%)
Aug 09, 2021 5.410 5.506 5.340 5.500 184,603 +0.06(+1.10%)
Aug 06, 2021 5.330 5.460 5.259 5.440 151,300 +0.17(+3.23%)
Aug 05, 2021 5.080 5.350 5.078 5.270 75,592 +0.15(+2.93%)
Aug 04, 2021 5.150 5.250 5.069 5.120 192,107 +0.01(+0.20%)
Aug 03, 2021 5.190 5.200 4.970 5.110 216,689 -0.14(-2.67%)
Aug 02, 2021 5.430 5.500 5.210 5.250 209,585 -0.24(-4.37%)
Jul 30, 2021 5.370 5.500 5.370 5.490 130,070 +0.09(+1.67%)
Jul 29, 2021 5.680 5.680 5.320 5.400 284,314 -0.24(-4.26%)
Jul 28, 2021 5.620 5.735 5.600 5.640 181,009 +0.00(+0.00%)
Jul 27, 2021 5.610 5.660 5.439 5.640 91,746 +0.01(+0.18%)
Jul 26, 2021 5.635 5.710 5.460 5.630 130,510 +0.06(+1.08%)
Jul 23, 2021 5.680 5.680 5.450 5.570 143,638 -0.18(-3.13%)
Jul 22, 2021 5.650 5.750 5.450 5.750 360,462 +0.20(+3.60%)
Jul 21, 2021 5.330 5.550 5.280 5.550 207,825 +0.33(+6.32%)
Jul 20, 2021 5.200 5.368 5.180 5.220 241,005 +0.04(+0.77%)
Jul 19, 2021 5.220 5.278 4.920 5.180 429,378 -0.23(-4.25%)
Jul 16, 2021 5.680 5.680 5.370 5.410 186,769 -0.20(-3.57%)
Jul 15, 2021 5.630 5.750 5.500 5.610 173,763 -0.02(-0.36%)
Jul 14, 2021 5.650 5.890 5.580 5.630 221,228 -0.01(-0.18%)
Jul 13, 2021 5.750 5.832 5.610 5.640 133,327 -0.13(-2.25%)
Jul 12, 2021 6.020 6.065 5.718 5.770 209,408 -0.26(-4.31%)
Jul 09, 2021 5.870 6.140 5.870 6.030 227,798 +0.20(+3.43%)
Jul 08, 2021 5.560 5.830 5.480 5.830 290,337 +0.25(+4.48%)
Jul 07, 2021 5.940 6.040 5.510 5.580 602,563 -0.38(-6.38%)
Jul 06, 2021 6.300 6.330 5.910 5.960 611,702 -0.43(-6.73%)
Jul 02, 2021 6.610 6.683 6.310 6.390 206,999 -0.16(-2.44%)
Jul 01, 2021 6.820 6.850 6.460 6.550 401,747 -0.41(-5.89%)
Jun 30, 2021 6.100 7.070 6.060 6.960 2,060,577 +0.85(+13.91%)
Jun 29, 2021 6.110 6.190 6.000 6.110 442,837 -0.04(-0.65%)
Jun 28, 2021 6.200 6.220 6.080 6.150 537,069 -0.01(-0.16%)
Jun 25, 2021 6.300 6.300 6.160 6.160 312,425 -0.11(-1.75%)
Jun 24, 2021 6.310 6.350 6.190 6.270 419,599 -0.02(-0.32%)
Jun 23, 2021 6.410 6.448 6.110 6.290 874,905 -0.05(-0.79%)
Jun 22, 2021 6.500 6.610 6.310 6.340 251,619 -0.18(-2.76%)
Jun 21, 2021 6.700 6.780 6.330 6.520 456,432 -0.26(-3.83%)
Jun 18, 2021 6.850 6.970 6.700 6.780 277,950 -0.02(-0.29%)
Jun 17, 2021 6.590 6.850 6.590 6.800 246,560 +0.12(+1.80%)
Jun 16, 2021 6.700 6.730 6.570 6.680 222,042 +0.06(+0.91%)
Jun 15, 2021 6.790 6.790 6.510 6.620 349,935 -0.18(-2.65%)
Jun 14, 2021 6.630 7.090 6.630 6.800 644,912 +0.15(+2.26%)
Jun 11, 2021 6.900 6.940 6.580 6.650 620,301 -0.09(-1.34%)
Jun 10, 2021 7.170 7.290 6.600 6.740 1,158,779 -0.66(-8.92%)
Jun 09, 2021 6.430 7.950 6.360 7.400 2,652,929 +1.02(+15.99%)
Jun 08, 2021 6.340 6.480 6.220 6.380 428,444 +0.05(+0.79%)
Jun 07, 2021 6.500 6.660 6.110 6.330 520,522 -0.15(-2.31%)
Jun 04, 2021 6.370 6.520 6.360 6.480 132,402 +0.12(+1.89%)
Jun 03, 2021 6.450 6.580 6.260 6.360 202,440 -0.17(-2.60%)
Jun 02, 2021 6.250 6.590 6.185 6.530 455,541 +0.33(+5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.