NasdaqGM - Delayed Quote USD

Triterras, Inc. (TRIT)

1.6400 0.0000 (0.00%)
At close: April 4 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 1,426
Apr 19, 2024 0.0108 0.0108 0.0051 0.0051 0.0051 995
Apr 18, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 1,616
Apr 17, 2024 0.0051 0.0100 0.0051 0.0100 0.0100 1,895
Apr 15, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 206
Apr 12, 2024 0.0600 0.0600 0.0051 0.0051 0.0051 790
Apr 11, 2024 0.0487 0.1151 0.0487 0.1151 0.1151 30,378
Apr 10, 2024 0.0361 0.0423 0.0361 0.0423 0.0423 4,039
Apr 9, 2024 0.0274 0.0330 0.0274 0.0330 0.0330 11,795
Apr 5, 2024 0.0180 0.0238 0.0180 0.0238 0.0238 3,989
Apr 4, 2024 0.0139 0.0200 0.0125 0.0156 0.0156 48,576
Apr 3, 2024 0.0100 0.0125 0.0100 0.0125 0.0125 82,510
Apr 2, 2024 0.0100 0.0108 0.0100 0.0100 0.0100 766
Apr 1, 2024 0.0100 0.0108 0.0100 0.0100 0.0100 3,853
Mar 28, 2024 0.0100 0.0108 0.0100 0.0100 0.0100 4,798
Mar 27, 2024 0.0108 0.0108 0.0100 0.0100 0.0100 5,985
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,028
Mar 25, 2024 0.0100 0.0100 0.0051 0.0100 0.0100 12,328
Mar 22, 2024 0.0051 0.0200 0.0051 0.0100 0.0100 8,881
Mar 21, 2024 0.0108 0.0108 0.0100 0.0100 0.0100 2,736
Mar 20, 2024 0.0108 0.0108 0.0100 0.0100 0.0100 836
Mar 19, 2024 0.0108 0.0108 0.0100 0.0100 0.0100 4,623
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 563
Mar 15, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 1,858
Mar 14, 2024 0.0100 0.0108 0.0100 0.0100 0.0100 5,973
Mar 13, 2024 0.0110 0.0110 0.0108 0.0110 0.0110 1,590
Mar 12, 2024 0.0100 0.0110 0.0100 0.0108 0.0108 3,877
Mar 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,119
Mar 8, 2024 0.0110 0.0110 0.0108 0.0108 0.0108 486
Mar 7, 2024 0.0100 0.0110 0.0100 0.0108 0.0108 12,239
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,845
Mar 5, 2024 0.0100 0.0108 0.0100 0.0108 0.0108 2,487
Mar 4, 2024 0.0100 0.0108 0.0100 0.0100 0.0100 116,106
Mar 1, 2024 0.0108 0.0108 0.0100 0.0100 0.0100 2,265
Feb 29, 2024 0.0108 0.0108 0.0051 0.0108 0.0108 7,335
Feb 28, 2024 0.0100 0.0108 0.0100 0.0100 0.0100 7,333
Feb 27, 2024 0.0108 0.0108 0.0051 0.0051 0.0051 4,228
Feb 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,730
Feb 23, 2024 0.0108 0.0108 0.0100 0.0108 0.0108 3,108
Feb 22, 2024 0.0100 0.0108 0.0100 0.0108 0.0108 4,735
Feb 21, 2024 0.0075 0.0108 0.0075 0.0075 0.0075 3,856
Feb 20, 2024 0.0075 0.0108 0.0075 0.0100 0.0100 2,678
Feb 16, 2024 0.0108 0.0108 0.0075 0.0108 0.0108 1,774
Feb 15, 2024 0.0108 0.0108 0.0075 0.0075 0.0075 1,004
Feb 14, 2024 0.0060 0.0075 0.0052 0.0075 0.0075 3,265
Feb 13, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 2,250
Feb 12, 2024 0.0108 0.0108 0.0051 0.0051 0.0051 3,371
Feb 9, 2024 0.0108 0.0108 0.0051 0.0051 0.0051 1,391
Feb 8, 2024 0.0051 0.0060 0.0051 0.0060 0.0060 1,184
Feb 7, 2024 0.0051 0.0065 0.0051 0.0051 0.0051 1,706
Feb 6, 2024 0.0051 0.0100 0.0051 0.0100 0.0100 1,181
Feb 5, 2024 0.0070 0.0099 0.0051 0.0074 0.0074 4,087
Feb 2, 2024 0.0300 0.0300 0.0060 0.0060 0.0060 2,811
Feb 1, 2024 0.0500 0.0500 0.0100 0.0300 0.0300 12,405
Jan 31, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 479
Jan 30, 2024 0.0200 0.0200 0.0110 0.0110 0.0110 815
Jan 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,330
Jan 25, 2024 0.0108 0.0108 0.0108 0.0108 0.0108 175
Jan 24, 2024 0.0108 0.0108 0.0060 0.0060 0.0060 102,845
Jan 23, 2024 0.0051 0.0108 0.0051 0.0051 0.0051 1,106
Jan 22, 2024 0.0051 0.0510 0.0051 0.0100 0.0100 3,576
Jan 19, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 1,457
Jan 18, 2024 0.0108 0.0108 0.0051 0.0051 0.0051 2,205
Jan 17, 2024 0.0108 0.0108 0.0100 0.0108 0.0108 2,450
Jan 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,379
Jan 12, 2024 0.0100 0.0100 0.0051 0.0051 0.0051 271
Jan 11, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 588
Jan 10, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 368
Jan 9, 2024 0.0108 0.0108 0.0051 0.0100 0.0100 4,513
Jan 8, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 552
Jan 5, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 2,469
Jan 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 187
Jan 3, 2024 0.0104 0.1800 0.0104 0.0106 0.0106 8,096
Jan 2, 2024 0.0051 0.0104 0.0051 0.0051 0.0051 2,693
Dec 29, 2023 0.0099 0.0104 0.0007 0.0104 0.0104 58,234
Dec 28, 2023 0.0104 0.0104 0.0051 0.0104 0.0104 51,848
Dec 27, 2023 0.0104 0.0110 0.0100 0.0110 0.0110 10,622
Dec 26, 2023 0.0101 0.0105 0.0101 0.0105 0.0105 52,249
Dec 22, 2023 0.0000 0.0106 0.0000 0.0106 0.0106 17,739
Dec 21, 2023 0.0104 0.0105 0.0101 0.0105 0.0105 9,715
Dec 20, 2023 0.0104 0.0104 0.0101 0.0101 0.0101 99,768
Dec 19, 2023 0.0101 0.0200 0.0101 0.0104 0.0104 18,737
Dec 18, 2023 0.0104 0.0104 0.0101 0.0101 0.0101 44,187
Dec 15, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 12,680
Dec 14, 2023 0.0007 0.0100 0.0007 0.0100 0.0100 68,554
Dec 13, 2023 0.0005 0.0016 0.0005 0.0005 0.0005 83,701
Dec 12, 2023 0.0372 0.0372 0.0005 0.0005 0.0005 33,410
Dec 11, 2023 0.0251 0.0372 0.0251 0.0372 0.0372 35,934
Dec 8, 2023 0.0372 0.1000 0.0251 0.0252 0.0252 59,001
Dec 7, 2023 0.0251 0.0373 0.0251 0.0373 0.0373 16,189
Dec 6, 2023 0.0357 0.0361 0.0251 0.0251 0.0251 52,762
Dec 5, 2023 0.0251 0.0356 0.0251 0.0251 0.0251 19,105
Dec 4, 2023 0.0200 0.0251 0.0200 0.0251 0.0251 127,728
Dec 1, 2023 0.0352 0.0352 0.0251 0.0251 0.0251 13,521
Nov 30, 2023 0.0352 0.0354 0.0251 0.0251 0.0251 21,620
Nov 29, 2023 0.0344 0.0344 0.0201 0.0250 0.0250 10,735
Nov 28, 2023 0.0342 0.1000 0.0201 0.0342 0.0342 1,483
Nov 27, 2023 0.0201 0.0201 0.0201 0.0201 0.0201 705
Nov 24, 2023 0.0200 0.0201 0.0200 0.0201 0.0201 553
Nov 22, 2023 0.1000 0.1000 0.0151 0.0312 0.0312 715
Nov 20, 2023 0.0121 0.1000 0.0121 0.1000 0.1000 4,212
Nov 17, 2023 0.0121 0.0312 0.0121 0.0121 0.0121 6,672
Nov 16, 2023 0.0121 0.0121 0.0121 0.0121 0.0121 9,147
Nov 15, 2023 0.0005 0.0311 0.0005 0.0101 0.0101 47,618
Nov 14, 2023 0.0105 0.0302 0.0105 0.0121 0.0121 34,736
Nov 13, 2023 0.0251 0.0251 0.0100 0.0103 0.0103 90,814
Nov 10, 2023 0.0002 0.0300 0.0002 0.0200 0.0200 157,526
Nov 9, 2023 0.0001 0.0851 0.0001 0.0100 0.0100 87,196
Nov 8, 2023 0.0002 0.0003 0.0001 0.0003 0.0003 16,207
Nov 7, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 300
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,169
Nov 2, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 1,185
Nov 1, 2023 0.0100 0.1000 0.0001 0.0300 0.0300 14,004
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 406
Oct 26, 2023 0.0011 0.0303 0.0011 0.0303 0.0303 2,208
Oct 23, 2023 0.0566 0.0600 0.0566 0.0600 0.0600 2,859
Oct 20, 2023 0.0566 0.0566 0.0566 0.0566 0.0566 11,847
Oct 19, 2023 0.0151 0.0566 0.0151 0.0566 0.0566 4,016
Oct 18, 2023 0.0926 0.0926 0.0926 0.0926 0.0926 248
Oct 16, 2023 0.0553 0.0553 0.0553 0.0553 0.0553 533
Oct 13, 2023 0.0151 0.0151 0.0151 0.0151 0.0151 1,333
Oct 12, 2023 0.0151 0.0151 0.0151 0.0151 0.0151 1,170
Oct 10, 2023 0.0551 0.0551 0.0151 0.0151 0.0151 1,288
Oct 9, 2023 0.0151 0.0151 0.0151 0.0151 0.0151 1,800
Oct 6, 2023 0.0151 0.0206 0.0151 0.0206 0.0206 2,943
Oct 5, 2023 0.1799 0.1799 0.0151 0.1500 0.1500 14,328
Oct 4, 2023 0.0162 0.0202 0.0151 0.0151 0.0151 1,528
Oct 3, 2023 0.0150 0.0151 0.0150 0.0151 0.0151 563
Oct 2, 2023 0.0126 0.0126 0.0101 0.0101 0.0101 1,805
Sep 29, 2023 0.0121 0.0121 0.0101 0.0101 0.0101 1,789
Sep 28, 2023 0.0101 0.0121 0.0101 0.0101 0.0101 3,564
Sep 27, 2023 0.0101 0.0121 0.0101 0.0101 0.0101 1,611
Sep 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 200
Sep 25, 2023 0.0081 0.0949 0.0081 0.0100 0.0100 7,557
Sep 22, 2023 0.0081 0.0081 0.0081 0.0081 0.0081 253
Sep 21, 2023 0.0076 0.0100 0.0076 0.0100 0.0100 1,752
Sep 19, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 511
Sep 18, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 150
Sep 15, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 1,301
Sep 14, 2023 0.0067 0.0075 0.0067 0.0075 0.0075 4,186
Sep 13, 2023 0.0060 0.0067 0.0060 0.0067 0.0067 1,333
Sep 12, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 1,104
Sep 11, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 882
Sep 8, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 15,000
Sep 7, 2023 0.0051 0.1799 0.0051 0.1799 0.1799 436
Sep 6, 2023 0.0051 0.0053 0.0051 0.0051 0.0051 2,890
Sep 5, 2023 0.0053 0.1799 0.0051 0.1799 0.1799 486
Sep 1, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 33,329
Aug 31, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 21,761
Aug 30, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 1,736
Aug 29, 2023 0.0051 0.1799 0.0051 0.1799 0.1799 88,408
Aug 28, 2023 0.1799 0.1799 0.1799 0.1799 0.1799 190
Aug 25, 2023 0.0051 0.1799 0.0051 0.0051 0.0051 830
Aug 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 2,270
Aug 22, 2023 0.0036 0.1799 0.0036 0.1799 0.1799 60,228
Aug 21, 2023 0.0021 0.0030 0.0021 0.0030 0.0030 1,708
Aug 18, 2023 0.0027 0.0027 0.0021 0.0021 0.0021 93,020
Aug 17, 2023 0.0021 0.0027 0.0021 0.0021 0.0021 6,417
Aug 16, 2023 0.0016 0.0020 0.0016 0.0020 0.0020 1,130
Aug 15, 2023 0.0025 0.0025 0.0016 0.0020 0.0020 16,890
Aug 14, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 202
Aug 11, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 1,940
Aug 10, 2023 0.0015 0.0016 0.0015 0.0016 0.0016 3,336
Aug 9, 2023 0.0015 0.1408 0.0015 0.0015 0.0015 8,643
Aug 8, 2023 0.0014 0.0015 0.0014 0.0015 0.0015 634
Aug 7, 2023 0.0015 0.0015 0.0014 0.0014 0.0014 874
Aug 4, 2023 0.0013 0.1407 0.0013 0.0013 0.0013 1,368
Aug 3, 2023 0.1800 0.1800 0.0008 0.0008 0.0008 6,862
Aug 2, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 1,528
Aug 1, 2023 0.0011 0.0011 0.0008 0.0008 0.0008 1,580
Jul 31, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 4,209
Jul 28, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 8,619
Jul 27, 2023 0.0007 0.0007 0.0007 0.0007 0.0007 912
Jul 26, 2023 0.0006 0.1100 0.0006 0.0007 0.0007 2,241
Jul 25, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 6,846
Jul 24, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 1,852
Jul 21, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 10,788
Jul 20, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 20,183
Jul 19, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 17,604
Jul 18, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 8,491
Jul 17, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 11,517
Jul 14, 2023 0.0005 0.1800 0.0005 0.0005 0.0005 37,584
Jul 13, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 49,698
Jul 12, 2023 0.0005 0.0010 0.0005 0.0005 0.0005 5,902
Jul 11, 2023 0.0005 0.1800 0.0005 0.0005 0.0005 18,473
Jul 10, 2023 0.0003 0.1800 0.0003 0.0005 0.0005 4,864
Jul 5, 2023 0.0003 0.2900 0.0003 0.1800 0.1800 4,884
Jul 3, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 500
Jun 30, 2023 0.1800 0.2000 0.1800 0.1800 0.1800 6,493
Jun 29, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 1,306
Jun 28, 2023 0.2000 0.2000 0.1900 0.1900 0.1900 2,763
Jun 27, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 621
Jun 26, 2023 0.1600 0.2200 0.1600 0.2000 0.2000 8,863
Jun 23, 2023 0.2500 0.2600 0.1600 0.2550 0.2550 53,675
Jun 22, 2023 0.2449 0.2600 0.2400 0.2600 0.2600 179,513
Jun 21, 2023 0.1600 0.2500 0.1600 0.2500 0.2500 4,992
Jun 20, 2023 0.2000 0.2389 0.1700 0.2389 0.2389 31,469
Jun 16, 2023 0.1501 0.2500 0.1501 0.2389 0.2389 4,466
Jun 15, 2023 0.1600 0.2500 0.1600 0.2450 0.2450 41,187
Jun 14, 2023 0.1601 0.2400 0.1600 0.2400 0.2400 13,330
Jun 13, 2023 0.1500 0.2200 0.1500 0.2200 0.2200 31,905
Jun 12, 2023 0.1544 0.1700 0.1544 0.1550 0.1550 5,181
Jun 9, 2023 0.1700 0.2088 0.1550 0.1700 0.1700 20,050
Jun 8, 2023 0.1800 0.2100 0.1800 0.1900 0.1900 5,947
Jun 7, 2023 0.1500 0.1900 0.1500 0.1700 0.1700 4,893
Jun 6, 2023 0.1550 0.1551 0.1550 0.1551 0.1551 2,476
Jun 5, 2023 0.1500 0.1600 0.1500 0.1550 0.1550 4,274
Jun 2, 2023 0.1550 0.1700 0.1550 0.1570 0.1570 5,596
Jun 1, 2023 0.1600 0.1600 0.1600 0.1600 0.1600 670
May 31, 2023 0.1550 0.1800 0.1550 0.1550 0.1550 1,127