Thunderbird Entertainment Group Inc. (THBRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.5200 | 1.5600 | 1.4500 | 1.5200 | 1.5200 | 11,600 |
| Apr 30, 2024 | 1.5000 | 1.5750 | 1.3900 | 1.5600 | 1.5600 | 86,900 |
| Apr 29, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 500 |
| Apr 26, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 7,700 |
| Apr 25, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,000 |
| Apr 24, 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1,400 |
| Apr 23, 2024 | 1.5700 | 1.6200 | 1.5450 | 1.5800 | 1.5800 | 5,300 |
| Apr 22, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 500 |
| Apr 19, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 500 |
| Apr 18, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 1,500 |
| Apr 17, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1,900 |
| Apr 16, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Apr 15, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 3,000 |
| Apr 12, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 2,000 |
| Apr 11, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
| Apr 10, 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 6,100 |
| Apr 09, 2024 | 1.5400 | 1.5710 | 1.5400 | 1.5400 | 1.5400 | 24,500 |
| Apr 08, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 13,700 |
| Apr 05, 2024 | 1.4600 | 1.5100 | 1.4100 | 1.5090 | 1.5090 | 50,400 |
| Apr 04, 2024 | 1.4950 | 1.4950 | 1.4600 | 1.4600 | 1.4600 | 3,300 |
| Apr 03, 2024 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 14,000 |
| Apr 02, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 3,900 |
| Apr 01, 2024 | 1.4500 | 1.5130 | 1.4390 | 1.4400 | 1.4400 | 36,400 |
| Mar 28, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 3,100 |
| Mar 27, 2024 | 1.4650 | 1.4650 | 1.4500 | 1.4500 | 1.4500 | 7,800 |
| Mar 26, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 500 |
| Mar 25, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 2,600 |
| Mar 22, 2024 | 1.4790 | 1.4790 | 1.4200 | 1.4300 | 1.4300 | 17,800 |
| Mar 21, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 500 |
| Mar 20, 2024 | 1.3600 | 1.5800 | 1.3600 | 1.5000 | 1.5000 | 7,700 |
| Mar 19, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4650 | 1.4650 | 16,900 |
| Mar 18, 2024 | 1.5450 | 1.5750 | 1.5000 | 1.5500 | 1.5500 | 21,100 |
| Mar 15, 2024 | 1.5650 | 1.6700 | 1.5650 | 1.6700 | 1.6700 | 10,400 |
| Mar 14, 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| Mar 13, 2024 | 1.5200 | 1.5970 | 1.5200 | 1.5550 | 1.5550 | 4,500 |
| Mar 12, 2024 | 1.2100 | 1.5100 | 1.2100 | 1.5100 | 1.5100 | 18,600 |
| Mar 11, 2024 | 1.4000 | 1.6160 | 1.3800 | 1.5900 | 1.5900 | 74,000 |
| Mar 08, 2024 | 1.2410 | 1.4100 | 1.1600 | 1.4100 | 1.4100 | 100,600 |
| Mar 07, 2024 | 1.2790 | 1.2830 | 1.2200 | 1.2620 | 1.2620 | 221,600 |
| Mar 06, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2640 | 1.2640 | 38,400 |
| Mar 05, 2024 | 1.2700 | 1.3190 | 1.2700 | 1.3190 | 1.3190 | 2,400 |
| Mar 04, 2024 | 1.3000 | 1.3000 | 1.2960 | 1.2960 | 1.2960 | 5,800 |
| Mar 01, 2024 | 1.3400 | 1.3650 | 1.3100 | 1.3650 | 1.3650 | 21,400 |
| Feb 29, 2024 | 1.3140 | 1.3250 | 1.2700 | 1.3200 | 1.3200 | 27,300 |
| Feb 28, 2024 | 1.4150 | 1.4150 | 1.3300 | 1.3300 | 1.3300 | 1,300 |
| Feb 27, 2024 | 1.3690 | 1.4000 | 1.2900 | 1.3960 | 1.3960 | 9,700 |
| Feb 26, 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4150 | 1.4150 | 6,300 |
| Feb 23, 2024 | 1.3520 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 13,200 |
| Feb 22, 2024 | 1.3500 | 1.3630 | 1.3500 | 1.3630 | 1.3630 | 24,200 |
| Feb 21, 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3670 | 1.3670 | 13,800 |
| Feb 20, 2024 | 1.3800 | 1.3800 | 1.2700 | 1.2800 | 1.2800 | 55,400 |
| Feb 16, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 8,000 |
| Feb 15, 2024 | 1.4090 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 11,900 |
| Feb 14, 2024 | 1.4250 | 1.4600 | 1.4250 | 1.4600 | 1.4600 | 1,300 |
| Feb 13, 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4300 | 1.4300 | 2,800 |
| Feb 12, 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 4,000 |
| Feb 09, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 17,300 |
| Feb 08, 2024 | 1.4500 | 1.4750 | 1.4200 | 1.4610 | 1.4610 | 27,700 |
| Feb 07, 2024 | 1.3730 | 1.4100 | 1.3670 | 1.4100 | 1.4100 | 8,000 |
| Feb 06, 2024 | 1.4200 | 1.4200 | 1.3420 | 1.3420 | 1.3420 | 72,300 |
| Feb 05, 2024 | 1.4120 | 1.4200 | 1.3650 | 1.4000 | 1.4000 | 16,000 |
| Feb 02, 2024 | 1.4150 | 1.4200 | 1.3850 | 1.4110 | 1.4110 | 13,400 |
| Feb 01, 2024 | 1.4080 | 1.4500 | 1.3860 | 1.4170 | 1.4170 | 23,800 |
| Jan 31, 2024 | 1.4500 | 1.4600 | 1.4340 | 1.4600 | 1.4600 | 1,600 |
| Jan 30, 2024 | 1.4200 | 1.4500 | 1.4190 | 1.4250 | 1.4250 | 32,700 |
| Jan 29, 2024 | 1.4610 | 1.4610 | 1.4120 | 1.4200 | 1.4200 | 15,400 |
| Jan 26, 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4250 | 1.4250 | 62,000 |
| Jan 25, 2024 | 1.4600 | 1.4690 | 1.4200 | 1.4370 | 1.4370 | 18,500 |
| Jan 24, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 7,600 |
| Jan 23, 2024 | 1.4380 | 1.4380 | 1.4200 | 1.4200 | 1.4200 | 2,800 |
| Jan 22, 2024 | 1.4720 | 1.4800 | 1.4390 | 1.4400 | 1.4400 | 7,400 |
| Jan 19, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 18,300 |
| Jan 18, 2024 | 1.4800 | 1.4970 | 1.4650 | 1.4800 | 1.4800 | 64,200 |
| Jan 17, 2024 | 1.5500 | 1.5500 | 1.4940 | 1.4990 | 1.4990 | 4,100 |
| Jan 16, 2024 | 1.4760 | 1.5500 | 1.4600 | 1.4960 | 1.4960 | 40,300 |
| Jan 12, 2024 | 1.5150 | 1.5600 | 1.5150 | 1.5510 | 1.5510 | 3,000 |
| Jan 11, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5370 | 1.5370 | 10,700 |
| Jan 10, 2024 | 1.5400 | 1.5570 | 1.5300 | 1.5400 | 1.5400 | 15,300 |
| Jan 09, 2024 | 1.5760 | 1.5760 | 1.5500 | 1.5500 | 1.5500 | 10,100 |
| Jan 08, 2024 | 1.5800 | 1.5890 | 1.5790 | 1.5890 | 1.5890 | 2,100 |
| Jan 05, 2024 | 1.6300 | 1.6500 | 1.5100 | 1.5580 | 1.5580 | 25,800 |
| Jan 04, 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6490 | 1.6490 | 14,800 |
| Jan 03, 2024 | 1.6700 | 1.6840 | 1.6700 | 1.6840 | 1.6840 | 5,800 |
| Jan 02, 2024 | 1.6780 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 22,900 |
| Dec 29, 2023 | 1.7200 | 1.7270 | 1.7110 | 1.7110 | 1.7110 | 10,800 |
| Dec 28, 2023 | 1.6800 | 1.7580 | 1.6800 | 1.6930 | 1.6930 | 16,100 |
| Dec 27, 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 27,600 |
| Dec 26, 2023 | 1.6200 | 1.6750 | 1.4700 | 1.6000 | 1.6000 | 15,300 |
| Dec 22, 2023 | 1.7500 | 1.7500 | 1.6200 | 1.6620 | 1.6620 | 10,300 |
| Dec 21, 2023 | 1.6500 | 1.6700 | 1.5900 | 1.5940 | 1.5940 | 25,400 |
| Dec 20, 2023 | 1.6400 | 1.6800 | 1.6350 | 1.6500 | 1.6500 | 55,800 |
| Dec 19, 2023 | 1.6870 | 1.6870 | 1.5500 | 1.5700 | 1.5700 | 52,400 |
| Dec 18, 2023 | 1.6920 | 1.6950 | 1.6830 | 1.6830 | 1.6830 | 4,500 |
| Dec 15, 2023 | 1.6300 | 1.6850 | 1.6150 | 1.6850 | 1.6850 | 6,800 |
| Dec 14, 2023 | 1.5920 | 1.6150 | 1.5500 | 1.6000 | 1.6000 | 65,900 |
| Dec 13, 2023 | 1.6100 | 1.6500 | 1.5100 | 1.6060 | 1.6060 | 22,800 |
| Dec 12, 2023 | 1.5500 | 1.6900 | 1.5440 | 1.5600 | 1.5600 | 57,200 |
| Dec 11, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 10,000 |
| Dec 08, 2023 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1,700 |
| Dec 07, 2023 | 1.6600 | 1.8860 | 1.6600 | 1.7630 | 1.7630 | 28,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.