Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2021 7.360 7.500 7.270 7.340 564,100 -0.06(-0.81%)
Apr 29, 2021 8.090 8.090 7.320 7.400 1,319,201 -0.75(-9.20%)
Apr 28, 2021 7.850 8.170 7.800 8.150 677,141 +0.28(+3.56%)
Apr 27, 2021 7.880 7.890 7.710 7.870 218,216 +0.02(+0.25%)
Apr 26, 2021 7.680 7.940 7.500 7.850 847,130 +0.25(+3.29%)
Apr 23, 2021 7.600 7.900 7.490 7.600 1,062,700 -0.02(-0.26%)
Apr 22, 2021 7.560 7.650 7.460 7.620 474,005 +0.09(+1.20%)
Apr 21, 2021 7.300 7.640 7.230 7.530 467,525 +0.28(+3.86%)
Apr 20, 2021 7.380 7.630 7.140 7.250 1,077,916 -0.17(-2.29%)
Apr 19, 2021 7.530 7.690 7.260 7.420 876,894 -0.21(-2.75%)
Apr 16, 2021 7.590 7.855 7.530 7.630 511,200 -0.02(-0.26%)
Apr 15, 2021 7.790 8.060 7.600 7.650 757,210 -0.28(-3.53%)
Apr 14, 2021 7.780 8.030 7.580 7.930 929,512 -0.01(-0.13%)
Apr 13, 2021 7.510 7.990 7.510 7.940 957,593 +0.41(+5.44%)
Apr 12, 2021 7.420 7.620 7.250 7.530 666,654 +0.03(+0.40%)
Apr 09, 2021 7.700 7.700 7.500 7.500 421,000 -0.17(-2.22%)
Apr 08, 2021 7.590 7.740 7.590 7.670 240,987 +0.13(+1.72%)
Apr 07, 2021 7.700 7.920 7.510 7.540 479,748 -0.17(-2.20%)
Apr 06, 2021 7.410 7.770 7.340 7.710 819,556 +0.35(+4.76%)
Apr 05, 2021 7.670 7.670 7.320 7.360 703,394 -0.13(-1.74%)
Apr 01, 2021 7.330 7.600 7.260 7.490 1,320,500 +0.24(+3.31%)
Mar 31, 2021 7.140 7.360 7.060 7.250 429,966 +0.24(+3.42%)
Mar 30, 2021 6.870 7.080 6.750 7.010 768,471 +0.13(+1.89%)
Mar 29, 2021 7.100 7.190 6.820 6.880 557,230 -0.23(-3.23%)
Mar 26, 2021 7.230 7.300 6.950 7.110 420,900 -0.09(-1.25%)
Mar 25, 2021 6.820 7.250 6.820 7.200 567,696 +0.14(+1.98%)
Mar 24, 2021 7.440 7.440 6.900 7.060 980,511 -0.34(-4.59%)
Mar 23, 2021 7.410 7.540 7.380 7.400 1,170,079 -0.10(-1.33%)
Mar 22, 2021 7.670 7.690 7.400 7.500 798,247 -0.09(-1.19%)
Mar 19, 2021 7.560 7.750 7.500 7.590 576,900 -0.02(-0.26%)
Mar 18, 2021 7.660 7.940 7.560 7.610 677,121 -0.10(-1.30%)
Mar 17, 2021 7.480 7.800 7.420 7.710 810,925 +0.12(+1.58%)
Mar 16, 2021 7.960 8.050 7.450 7.590 988,056 -0.37(-4.65%)
Mar 15, 2021 7.810 8.090 7.700 7.960 1,008,514 +0.23(+2.98%)
Mar 12, 2021 7.390 7.810 7.380 7.730 1,053,300 +0.15(+1.98%)
Mar 11, 2021 7.670 7.720 7.410 7.580 1,374,432 +0.18(+2.43%)
Mar 10, 2021 7.760 8.250 7.370 7.400 1,772,524 -0.59(-7.38%)
Mar 09, 2021 7.970 8.100 7.370 7.990 6,512,290 +1.21(+17.85%)
Mar 08, 2021 6.670 6.970 6.640 6.780 756,559 +0.09(+1.35%)
Mar 05, 2021 6.660 6.850 5.860 6.690 1,866,000 +0.05(+0.75%)
Mar 04, 2021 6.880 6.990 6.180 6.640 2,612,329 -0.29(-4.18%)
Mar 03, 2021 7.150 7.240 6.910 6.930 1,465,430 -0.12(-1.70%)
Mar 02, 2021 7.290 7.420 7.030 7.050 1,322,410 -0.20(-2.76%)
Mar 01, 2021 7.380 7.520 7.130 7.250 971,717 +0.12(+1.68%)
Feb 26, 2021 7.120 7.350 6.960 7.130 1,440,600 -0.16(-2.19%)
Feb 25, 2021 7.520 7.660 7.120 7.290 1,482,919 -0.24(-3.19%)
Feb 24, 2021 7.300 7.650 7.250 7.530 1,510,231 +0.22(+3.01%)
Feb 23, 2021 7.370 7.370 6.900 7.310 3,343,472 -0.55(-7.00%)
Feb 22, 2021 7.940 8.160 7.800 7.860 2,638,119 -0.14(-1.75%)
Feb 19, 2021 8.170 8.520 7.920 8.000 3,210,300 -0.29(-3.50%)
Feb 18, 2021 8.620 8.620 8.140 8.290 3,436,003 -0.31(-3.60%)
Feb 17, 2021 8.000 8.610 7.960 8.600 6,458,505 +0.71(+9.00%)
Feb 16, 2021 7.980 8.030 7.730 7.890 2,421,067 +0.04(+0.51%)
Feb 12, 2021 7.630 7.890 7.351 7.850 2,613,300 +0.16(+2.08%)
Feb 11, 2021 7.840 7.900 7.420 7.690 2,827,236 -0.07(-0.90%)
Feb 10, 2021 8.090 8.200 7.560 7.760 3,265,596 -0.21(-2.63%)
Feb 09, 2021 8.210 8.550 7.830 7.970 5,264,447 -0.28(-3.39%)
Feb 08, 2021 7.600 8.290 7.500 8.250 5,999,920 +0.92(+12.55%)
Feb 05, 2021 6.950 8.390 6.920 7.330 15,047,600 +0.41(+5.92%)
Feb 04, 2021 7.150 7.160 6.900 6.920 4,007,057 -0.15(-2.12%)
Feb 03, 2021 7.290 7.360 7.030 7.070 3,490,567 -0.12(-1.67%)
Feb 02, 2021 7.080 7.370 6.960 7.190 4,238,354 +0.35(+5.12%)
Feb 01, 2021 7.180 7.210 6.500 6.840 5,532,720 -0.46(-6.30%)
Jan 29, 2021 7.260 7.540 6.900 7.300 5,268,700 +0.24(+3.40%)
Jan 28, 2021 8.310 8.480 6.520 7.060 9,317,496 -1.08(-13.27%)
Jan 27, 2021 8.100 9.200 7.930 8.140 7,950,217 -0.32(-3.78%)
Jan 26, 2021 8.550 8.580 8.080 8.460 6,008,281 +0.05(+0.59%)
Jan 25, 2021 8.080 9.200 7.720 8.410 17,817,810 +0.86(+11.32%)
Jan 22, 2021 7.370 7.980 7.250 7.555 6,151,100 +0.02(+0.33%)
Jan 21, 2021 8.060 8.110 7.100 7.530 5,972,273 -0.47(-5.87%)
Jan 20, 2021 8.340 8.450 7.900 8.000 5,902,267 -0.10(-1.23%)
Jan 19, 2021 9.400 9.450 8.000 8.100 9,456,021 +0.02(+0.25%)
Jan 15, 2021 10.80 10.90 7.830 8.080 7,645,800 -2.70(-25.05%)
Jan 14, 2021 11.81 11.89 10.50 10.78 3,693,452 -1.18(-9.87%)
Jan 13, 2021 12.46 12.63 11.90 11.96 1,031,349 -0.47(-3.78%)
Jan 12, 2021 12.92 13.23 12.12 12.43 1,652,433 -0.36(-2.81%)
Jan 11, 2021 12.88 13.68 12.60 12.79 1,697,875 -0.12(-0.93%)
Jan 08, 2021 11.81 12.97 11.70 12.91 1,951,000 +1.03(+8.67%)
Jan 07, 2021 11.53 11.92 11.00 11.88 1,232,662 +0.60(+5.32%)
Jan 06, 2021 10.83 11.60 10.45 11.28 1,152,996 +0.34(+3.11%)
Jan 05, 2021 10.30 11.30 10.28 10.94 1,390,158 +0.70(+6.84%)
Jan 04, 2021 10.75 10.97 10.13 10.24 1,458,539 -0.79(-7.16%)
Dec 31, 2020 11.03 11.03 11.03 2,306,137 -0.89(-7.47%)
Dec 30, 2020 12.74 12.90 11.52 11.92 2,306,137 -0.71(-5.62%)
Dec 29, 2020 14.09 14.09 11.41 12.63 3,779,796 -2.09(-14.20%)
Dec 28, 2020 15.13 15.30 13.50 14.72 2,016,001 +0.37(+2.58%)
Dec 24, 2020 14.29 15.45 13.67 14.35 4,988,900 +2.29(+18.99%)
Dec 23, 2020 11.25 12.75 10.81 12.06 3,616,205 +1.73(+16.75%)
Dec 22, 2020 11.07 11.48 10.01 10.33 6,315,347 +0.44(+4.45%)
Dec 21, 2020 9.270 10.15 8.870 9.890 5,261,848 +1.44(+17.04%)
Dec 18, 2020 8.850 8.890 8.050 8.450 5,645,300 -0.64(-7.04%)
Dec 17, 2020 8.980 9.400 7.700 9.090 23,018,336 -4.11(-31.14%)
Dec 16, 2020 13.75 15.17 13.16 13.20 3,794,689 +0.65(+5.18%)
Dec 15, 2020 12.67 12.96 12.42 12.55 489,597 -0.10(-0.79%)
Dec 14, 2020 13.00 13.20 12.51 12.65 625,082 -0.06(-0.47%)
Dec 11, 2020 13.00 13.13 12.52 12.71 563,500 -0.29(-2.23%)
Dec 10, 2020 13.10 13.36 12.78 13.00 357,043 -0.18(-1.37%)
Dec 09, 2020 13.44 13.63 12.76 13.18 780,827 -0.57(-4.15%)
Dec 08, 2020 13.99 14.02 13.30 13.75 794,554 -0.30(-2.14%)
Dec 07, 2020 14.00 14.39 13.83 14.05 775,166 -0.37(-2.57%)
Dec 04, 2020 12.91 14.46 12.69 14.42 2,060,100 +2.00(+16.10%)
Dec 03, 2020 12.38 12.67 12.25 12.42 249,244 +0.04(+0.32%)
Dec 02, 2020 12.30 12.72 12.20 12.38 545,923 +0.07(+0.57%)
Dec 01, 2020 12.05 12.55 12.00 12.31 1,003,434 +0.40(+3.36%)
Nov 30, 2020 12.00 12.05 11.69 11.91 931,047 -0.04(-0.33%)
Nov 27, 2020 11.90 12.00 11.78 11.95 131,000 +0.09(+0.76%)
Nov 25, 2020 11.74 12.15 11.58 11.86 1,034,200 +0.15(+1.28%)
Nov 24, 2020 11.90 12.12 11.60 11.71 414,882 -0.09(-0.76%)
Nov 23, 2020 12.00 12.11 11.67 11.80 318,207 -0.25(-2.07%)
Nov 20, 2020 12.23 12.23 11.91 12.05 171,300 -0.11(-0.90%)
Nov 19, 2020 12.29 12.30 11.94 12.16 487,225 -0.09(-0.73%)
Nov 18, 2020 11.98 12.37 11.85 12.25 427,189 +0.21(+1.74%)
Nov 17, 2020 11.61 12.15 11.52 12.04 480,115 +0.10(+0.84%)
Nov 16, 2020 11.96 12.19 11.61 11.94 501,017 -0.11(-0.91%)
Nov 13, 2020 12.35 12.35 11.99 12.05 791,000 -0.20(-1.63%)
Nov 12, 2020 12.17 12.37 11.83 12.25 728,032 +0.10(+0.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.