U.S. markets closed

Tri-Tech Holding Inc. (TRITF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0046+0.0010 (+27.78%)
At close: 3:47PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20210.00460.00460.00460.00460.00461,000
Jan 14, 20210.00360.00360.00360.00360.0036100
Jan 13, 20210.00450.00450.00360.00360.003645,285
Jan 12, 20210.00450.00450.00450.00450.00452,000
Jan 11, 20210.00550.00550.00450.00450.00452,205
Jan 08, 20210.00550.00550.00450.00450.0045300
Jan 07, 20210.00350.00390.00350.00390.003945,760
Jan 06, 20210.02970.02970.02970.02970.0297-
Jan 05, 20210.02970.02970.02480.02970.02976,500
Jan 04, 20210.00350.00450.00350.00360.003621,700
Dec 31, 20200.00320.00350.00220.00350.0035926
Dec 30, 20200.00220.00320.00220.00220.00226,100
Dec 29, 20200.00300.00500.00300.00500.005051,025
Dec 28, 20200.00460.00460.00460.00460.0046-
Dec 24, 20200.00300.00460.00300.00460.00467,050
Dec 23, 20200.00300.00300.00300.00300.00301,965
Dec 22, 20200.00300.00300.00300.00300.0030-
Dec 21, 20200.00300.00300.00300.00300.0030170
Dec 18, 20200.00500.00500.00500.00500.0050400
Dec 17, 20200.00300.00300.00300.00300.0030-
Dec 16, 20200.00300.14990.00300.00300.003012,195
Dec 15, 20200.00300.00300.00300.00300.0030250
Dec 14, 20200.00290.00290.00290.00290.0029-
Dec 11, 20200.00290.00290.00290.00290.00291,425
Dec 10, 20200.00290.00290.00290.00290.00292,455
Dec 09, 20200.00290.00290.00290.00290.0029100
Dec 08, 20200.00210.00210.00210.00210.0021-
Dec 07, 20200.00210.00210.00210.00210.00214,885
Dec 04, 20200.00210.00210.00210.00210.0021750
Dec 03, 20200.00210.00210.00210.00210.00211,118
Dec 02, 20200.00210.00210.00210.00210.0021-
Dec 01, 20200.00210.00210.00210.00210.00212,625
Nov 30, 20200.00210.00210.00210.00210.0021-
Nov 27, 20200.00210.00210.00210.00210.0021-
Nov 25, 20200.00210.00210.00210.00210.0021-
Nov 24, 20200.00210.00210.00210.00210.0021106
Nov 23, 20200.00210.00210.00210.00210.00211,738
Nov 20, 20200.00200.00200.00200.00200.0020816
Nov 19, 20200.00200.00200.00200.00200.002010,015
Nov 18, 20200.00200.00200.00200.00200.0020150
Nov 17, 20200.00200.00200.00200.00200.0020-
Nov 16, 20200.00200.00200.00200.00200.0020675
Nov 13, 20200.01000.01000.00210.00210.00213,000
Nov 12, 20200.00210.05100.00210.00210.00214,902
Nov 11, 20200.10000.10000.01000.01000.01003,663
Nov 10, 20200.00100.01000.00100.01000.010036,381
Nov 09, 20200.00100.39000.00100.00500.005057,000
Nov 06, 20200.00100.00100.00100.00100.0010-
Nov 05, 20200.00100.00100.00100.00100.00105,300
Nov 04, 20200.00100.00100.00100.00100.0010-
Nov 03, 20200.00100.00100.00100.00100.0010-
Nov 02, 20200.00100.00100.00100.00100.0010-
Oct 30, 20200.00100.00100.00100.00100.0010-
Oct 29, 20200.00100.00100.00100.00100.001019,422
Oct 28, 20200.00200.00200.00100.00100.0010650
Oct 27, 20200.00100.00100.00100.00100.0010500
Oct 26, 20200.00100.00100.00100.00100.0010330
Oct 23, 20200.00100.00100.00100.00100.0010510
Oct 22, 20200.00100.00100.00100.00100.0010-
Oct 21, 20200.00100.00100.00100.00100.0010-
Oct 20, 20200.00100.00100.00100.00100.00104,100
Oct 19, 20200.00090.00090.00090.00090.0009100
Oct 16, 20200.00110.00110.00110.00110.0011-
Oct 15, 20200.00110.00110.00110.00110.0011-
Oct 14, 20200.19540.19540.00110.00110.00112,410
Oct 13, 20200.00080.00080.00080.00080.000810,090
Oct 12, 20200.00080.00080.00080.00080.00081,000
Oct 09, 20200.00080.00080.00080.00080.00083,700
Oct 08, 20200.00120.00120.00120.00120.0012-
Oct 07, 20200.00120.00120.00120.00120.0012-
Oct 06, 20200.00120.00120.00120.00120.0012-
Oct 05, 20200.00120.00120.00120.00120.0012440
Oct 02, 20200.00080.00080.00080.00080.0008-
Oct 01, 20200.00080.00080.00080.00080.0008-
Sep 30, 20200.00080.00080.00080.00080.0008400
Sep 29, 20200.00090.00090.00090.00090.00091,130
Sep 28, 20200.01000.01000.01000.01000.0100-
Sep 25, 20200.01050.01050.01000.01000.010038,455
Sep 24, 20200.00080.00080.00080.00080.0008-
Sep 23, 20200.00080.00080.00080.00080.0008200
Sep 22, 20200.00080.00080.00080.00080.0008-
Sep 21, 20200.00080.00080.00080.00080.0008-
Sep 18, 2020------
Sep 17, 20200.00080.00570.00080.00570.00572,600
Sep 16, 20200.00080.00080.00080.00080.0008-
Sep 15, 20200.00080.00080.00080.00080.00081,000
Sep 14, 20200.00070.00070.00070.00070.0007250
Sep 11, 20200.00070.00070.00070.00070.0007434
Sep 10, 20200.00070.00070.00070.00070.00071,000
Sep 09, 20200.00050.01050.00050.00070.000721,000
Sep 08, 20200.00030.00100.00030.00040.000411,947
Sep 04, 20200.00010.00010.00010.00010.0001-
Sep 03, 20200.00010.00010.00010.00010.0001-
Sep 02, 20200.00010.00010.00010.00010.0001300
Sep 01, 20200.00010.00010.00010.00010.0001-
Aug 31, 20200.00010.00010.00010.00010.0001-
Aug 28, 20200.00010.00010.00010.00010.00013,400
Aug 27, 20200.00010.00010.00010.00010.0001500
Aug 26, 20200.00010.00010.00010.00010.0001850
Aug 25, 20200.00010.00010.00010.00010.0001-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...