Canada markets closed

Thunderbird Entertainment Group Inc. (THBRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.1350-0.0050 (-0.23%)
At close: 02:42PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20222.18002.18002.13502.13502.13502,147
Sept 28, 20222.11002.15702.10002.14002.14009,900
Sept 27, 20222.16002.16102.09002.15002.15006,000
Sept 26, 20222.13002.20002.13002.17002.170015,800
Sept 23, 20222.21002.21002.13002.13002.130011,700
Sept 22, 20222.23002.23402.21002.21002.21002,700
Sept 21, 20222.33102.33102.29002.29002.2900800
Sept 20, 20222.37902.41602.33702.33702.33706,700
Sept 19, 20222.31502.35002.31502.35002.350021,000
Sept 16, 20222.30602.31302.28002.30302.30304,800
Sept 15, 20222.38702.75002.36602.36602.36605,100
Sept 14, 20222.36002.37802.35002.35002.35003,200
Sept 13, 20222.38002.38002.38002.38002.38006,100
Sept 12, 20222.37002.48002.36002.48002.480010,700
Sept 09, 20222.42102.45002.41002.44002.440027,300
Sept 08, 20222.35202.41002.33002.39002.39007,700
Sept 07, 20222.27002.37602.27002.32002.32008,600
Sept 06, 20222.36602.37002.28002.32002.320014,700
Sept 02, 20221.88002.39001.88002.37002.370011,700
Sept 01, 20222.38002.38002.35002.35002.350037,100
Aug 31, 20222.38702.46002.37002.43002.430019,300
Aug 30, 20222.41002.43502.36002.39002.390013,600
Aug 29, 20222.43602.46902.34002.46902.469010,400
Aug 26, 20222.47002.51202.44002.47902.47903,900
Aug 25, 20222.41002.52602.40002.52502.525010,300
Aug 24, 20222.38702.55002.38702.50102.501021,300
Aug 23, 20222.49202.52102.46002.50002.500026,100
Aug 22, 20222.55002.55002.55002.55002.55001,800
Aug 19, 20222.53002.54802.53002.54802.54801,600
Aug 18, 20222.55002.55802.49302.50002.500016,100
Aug 17, 20222.62602.63002.61002.61002.61002,900
Aug 16, 20222.68002.68002.68002.68002.6800-
Aug 15, 20222.68002.68002.68002.68002.6800-
Aug 12, 20222.68002.68002.68002.68002.6800-
Aug 11, 20222.60002.70002.55002.68002.68005,200
Aug 10, 20222.62002.71002.55002.55002.550011,000
Aug 09, 20222.74002.74002.59702.59702.59705,000
Aug 08, 20222.85002.85002.72402.72402.72404,000
Aug 05, 20222.77602.79002.77602.79002.79001,900
Aug 04, 20222.83002.83002.79202.79202.7920300
Aug 03, 20222.90102.90102.82502.83402.83408,000
Aug 02, 20222.91002.91002.91002.91002.9100100
Aug 01, 20222.94002.94002.94002.94002.9400100
Jul 29, 20222.96202.96202.93502.94002.94001,000
Jul 28, 20223.00003.04402.97002.97002.97006,300
Jul 27, 20222.99103.02202.98203.00003.00006,600
Jul 26, 20223.00003.00003.00003.00003.0000800
Jul 25, 20223.05003.10003.04803.04803.04807,700
Jul 22, 20223.09003.09003.09003.09003.0900-
Jul 21, 20223.07903.09003.07903.09003.09001,400
Jul 20, 20223.00003.08002.99003.08003.080027,300
Jul 19, 20222.98902.98902.98902.98902.9890200
Jul 18, 20222.87002.87002.87002.87002.8700-
Jul 15, 20222.87002.87002.87002.87002.8700-
Jul 14, 20222.85002.87002.83002.87002.870019,500
Jul 13, 20222.91002.92002.90002.91002.91002,800
Jul 12, 20222.83002.83002.83002.83002.83001,000
Jul 11, 20222.78802.81002.77002.81002.81006,300
Jul 08, 20222.71002.77302.71002.77302.77304,600
Jul 07, 20222.75002.77002.72502.72502.72501,600
Jul 06, 20222.68002.75002.58002.72002.72008,700
Jul 05, 20222.70002.72002.70002.72002.72004,200
Jul 01, 20222.51003.00002.51003.00003.0000400
Jun 30, 20222.72102.76002.72102.75002.75001,500
Jun 29, 20222.84002.84002.78002.79302.79301,000
Jun 28, 20222.69002.75002.68302.75002.750010,200
Jun 27, 20222.74002.74002.70902.70902.70902,700
Jun 24, 20222.66702.71002.65702.71002.71002,300
Jun 23, 20222.71002.71002.71002.71002.7100-
Jun 22, 20222.71002.71002.71002.71002.7100-
Jun 21, 20222.71002.71002.71002.71002.71001,400
Jun 17, 20222.61402.71702.61402.71702.7170300
Jun 16, 20222.52402.52402.52402.52402.5240200
Jun 15, 20222.53002.60002.41002.60002.60009,700
Jun 14, 20222.67202.67302.54802.54802.54805,600
Jun 13, 20222.72002.74002.68002.74002.74005,200
Jun 10, 20222.85502.85502.85002.85302.85305,400
Jun 09, 20222.97302.99002.95502.95502.9550700
Jun 08, 20222.88002.99002.87002.99002.99001,600
Jun 07, 20222.94002.94002.94002.94002.9400-
Jun 06, 20222.94102.95102.93002.94002.940010,100
Jun 03, 20222.89002.91802.89002.91802.91804,000
Jun 02, 20222.66902.66902.66902.66902.6690-
Jun 01, 20222.66902.66902.66902.66902.6690-
May 31, 20222.70002.70002.66602.66902.669010,100
May 27, 20222.60702.80002.60602.80002.80007,800
May 26, 20222.73602.80402.73602.80402.80403,700
May 25, 20222.72002.78902.65502.71002.710012,200
May 24, 20222.79202.79302.66802.70902.709019,900
May 23, 20222.89602.89602.89602.89602.8960-
May 20, 20222.89602.89602.89602.89602.89604,100
May 19, 20222.64002.80002.64002.80002.800023,800
May 18, 20222.70002.73202.51002.73002.730031,600
May 17, 20222.50902.75502.50902.75502.75504,900
May 16, 20222.40002.71002.40002.64002.640011,800
May 13, 20222.58202.58202.34702.34702.34702,500
May 12, 20222.42002.42002.38002.38602.38601,300
May 11, 20222.61402.61402.46402.46402.46404,600
May 10, 20222.38502.40002.38502.40002.40001,700
May 09, 20222.55202.63002.38302.41702.4170171,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...