Thunderbird Entertainment Group Inc. (THBRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 2.4000 | 2.7100 | 2.4000 | 2.6400 | 2.6400 | 11,800 |
| May 13, 2022 | 2.5820 | 2.5820 | 2.3470 | 2.3470 | 2.3470 | 2,500 |
| May 12, 2022 | 2.4200 | 2.4200 | 2.3800 | 2.3860 | 2.3860 | 1,300 |
| May 11, 2022 | 2.6140 | 2.6140 | 2.4640 | 2.4640 | 2.4640 | 4,600 |
| May 10, 2022 | 2.3850 | 2.4000 | 2.3850 | 2.4000 | 2.4000 | 1,700 |
| May 09, 2022 | 2.5520 | 2.6300 | 2.3830 | 2.4170 | 2.4170 | 171,100 |
| May 06, 2022 | 2.6980 | 2.6990 | 2.5500 | 2.6400 | 2.6400 | 8,500 |
| May 05, 2022 | 2.8200 | 2.8200 | 2.6520 | 2.6880 | 2.6880 | 12,200 |
| May 04, 2022 | 2.7330 | 2.8300 | 2.7330 | 2.8300 | 2.8300 | 34,600 |
| May 03, 2022 | 2.6540 | 2.7620 | 2.6540 | 2.7620 | 2.7620 | 11,100 |
| May 02, 2022 | 2.7000 | 2.7000 | 2.6300 | 2.6570 | 2.6570 | 22,300 |
| Apr 29, 2022 | 2.6700 | 2.7320 | 2.5740 | 2.7000 | 2.7000 | 40,000 |
| Apr 28, 2022 | 2.4650 | 2.6700 | 2.4550 | 2.5700 | 2.5700 | 53,700 |
| Apr 27, 2022 | 2.2500 | 2.5400 | 2.2500 | 2.5110 | 2.5110 | 39,200 |
| Apr 26, 2022 | 2.5900 | 2.7370 | 2.5680 | 2.5700 | 2.5700 | 80,800 |
| Apr 25, 2022 | 2.5960 | 2.8400 | 2.5960 | 2.8400 | 2.8400 | 10,200 |
| Apr 22, 2022 | 2.8000 | 2.8280 | 2.7260 | 2.7780 | 2.7780 | 22,100 |
| Apr 21, 2022 | 3.0000 | 3.0020 | 2.7200 | 2.7420 | 2.7420 | 31,900 |
| Apr 20, 2022 | 2.9680 | 3.0950 | 2.9680 | 3.0950 | 3.0950 | 6,500 |
| Apr 19, 2022 | 3.1540 | 3.1540 | 3.0100 | 3.0590 | 3.0590 | 9,200 |
| Apr 18, 2022 | 3.1450 | 3.1600 | 3.1450 | 3.1600 | 3.1600 | 3,500 |
| Apr 14, 2022 | 3.1900 | 3.1900 | 3.1330 | 3.1520 | 3.1520 | 15,900 |
| Apr 13, 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 300 |
| Apr 12, 2022 | 3.2200 | 3.2200 | 3.1880 | 3.1890 | 3.1890 | 5,200 |
| Apr 11, 2022 | 3.2980 | 3.2980 | 3.1900 | 3.1900 | 3.1900 | 7,300 |
| Apr 08, 2022 | 3.1800 | 3.3100 | 3.1710 | 3.3100 | 3.3100 | 5,000 |
| Apr 07, 2022 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 1,600 |
| Apr 06, 2022 | 3.3000 | 3.3440 | 3.2700 | 3.2700 | 3.2700 | 4,200 |
| Apr 05, 2022 | 3.5000 | 3.5100 | 3.2300 | 3.3170 | 3.3170 | 10,700 |
| Apr 04, 2022 | 3.4330 | 3.4330 | 3.3580 | 3.4010 | 3.4010 | 1,800 |
| Apr 01, 2022 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | 1,100 |
| Mar 31, 2022 | 3.4050 | 3.4050 | 3.2600 | 3.3500 | 3.3500 | 35,300 |
| Mar 30, 2022 | 3.3200 | 3.3200 | 3.2240 | 3.2640 | 3.2640 | 3,800 |
| Mar 29, 2022 | 3.1820 | 3.2220 | 3.1820 | 3.2220 | 3.2220 | 1,700 |
| Mar 28, 2022 | 3.0440 | 3.1400 | 3.0400 | 3.1400 | 3.1400 | 3,400 |
| Mar 25, 2022 | 3.0280 | 3.0660 | 3.0240 | 3.0450 | 3.0450 | 8,700 |
| Mar 24, 2022 | 3.0590 | 3.0610 | 3.0590 | 3.0590 | 3.0590 | 400 |
| Mar 23, 2022 | 3.1500 | 3.1500 | 2.9500 | 3.0740 | 3.0740 | 11,300 |
| Mar 22, 2022 | 3.0300 | 3.0800 | 2.9960 | 3.0800 | 3.0800 | 7,200 |
| Mar 21, 2022 | 3.0500 | 3.1100 | 3.0500 | 3.1100 | 3.1100 | 13,000 |
| Mar 18, 2022 | 2.9790 | 3.0730 | 2.9790 | 3.0500 | 3.0500 | 2,500 |
| Mar 17, 2022 | 2.9670 | 3.0500 | 2.9670 | 3.0500 | 3.0500 | 600 |
| Mar 16, 2022 | 2.9450 | 3.0400 | 2.8500 | 3.0400 | 3.0400 | 2,600 |
| Mar 15, 2022 | 2.9960 | 2.9960 | 2.9900 | 2.9900 | 2.9900 | 700 |
| Mar 14, 2022 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 700 |
| Mar 11, 2022 | 2.9200 | 3.0000 | 2.7850 | 2.8810 | 2.8810 | 1,900 |
| Mar 10, 2022 | 2.7550 | 2.9230 | 2.6100 | 2.9230 | 2.9230 | 2,200 |
| Mar 09, 2022 | 2.7200 | 2.8300 | 2.7000 | 2.8300 | 2.8300 | 44,400 |
| Mar 08, 2022 | 2.6400 | 2.7000 | 2.4490 | 2.6200 | 2.6200 | 94,800 |
| Mar 07, 2022 | 2.5530 | 2.7800 | 2.2400 | 2.6190 | 2.6190 | 150,800 |
| Mar 04, 2022 | 2.8000 | 2.8100 | 2.6460 | 2.7440 | 2.7440 | 30,200 |
| Mar 03, 2022 | 2.9800 | 2.9800 | 2.8000 | 2.8480 | 2.8480 | 44,400 |
| Mar 02, 2022 | 3.2500 | 3.2500 | 2.9650 | 2.9650 | 2.9650 | 900 |
| Mar 01, 2022 | 3.1000 | 3.1000 | 2.9790 | 2.9900 | 2.9900 | 53,200 |
| Feb 28, 2022 | 2.9900 | 3.0200 | 2.9500 | 3.0200 | 3.0200 | 12,800 |
| Feb 25, 2022 | 2.8100 | 3.0620 | 2.8100 | 3.0620 | 3.0620 | 57,500 |
| Feb 24, 2022 | 3.0900 | 3.0900 | 2.9500 | 3.0260 | 3.0260 | 53,200 |
| Feb 23, 2022 | 3.0500 | 3.0790 | 3.0500 | 3.0790 | 3.0790 | 3,500 |
| Feb 22, 2022 | 2.9900 | 3.0320 | 2.9900 | 3.0200 | 3.0200 | 67,900 |
| Feb 18, 2022 | 3.0000 | 3.0780 | 3.0000 | 3.0400 | 3.0400 | 5,800 |
| Feb 17, 2022 | 3.0190 | 3.0300 | 2.9920 | 3.0000 | 3.0000 | 37,700 |
| Feb 16, 2022 | 3.0600 | 3.1030 | 3.0350 | 3.0700 | 3.0700 | 25,400 |
| Feb 15, 2022 | 3.0120 | 3.0630 | 3.0000 | 3.0630 | 3.0630 | 7,500 |
| Feb 14, 2022 | 2.8820 | 3.0220 | 2.8820 | 3.0190 | 3.0190 | 12,700 |
| Feb 11, 2022 | 3.0000 | 3.0400 | 2.9980 | 3.0100 | 3.0100 | 9,600 |
| Feb 10, 2022 | 3.0700 | 3.0790 | 2.9800 | 3.0170 | 3.0170 | 23,300 |
| Feb 09, 2022 | 3.0000 | 3.1360 | 3.0000 | 3.0600 | 3.0600 | 21,400 |
| Feb 08, 2022 | 3.1000 | 3.1380 | 3.0650 | 3.1200 | 3.1200 | 10,100 |
| Feb 07, 2022 | 2.9400 | 3.1940 | 2.9400 | 3.1500 | 3.1500 | 15,100 |
| Feb 04, 2022 | 3.7800 | 3.7800 | 3.0850 | 3.1380 | 3.1380 | 21,000 |
| Feb 03, 2022 | 3.0200 | 3.0900 | 3.0100 | 3.0840 | 3.0840 | 8,100 |
| Feb 02, 2022 | 3.1330 | 3.1900 | 2.9960 | 3.0100 | 3.0100 | 39,500 |
| Feb 01, 2022 | 3.0600 | 3.1390 | 3.0300 | 3.1390 | 3.1390 | 208,300 |
| Jan 31, 2022 | 3.0910 | 3.3000 | 3.0360 | 3.0700 | 3.0700 | 101,100 |
| Jan 28, 2022 | 3.0900 | 3.1700 | 3.0370 | 3.0900 | 3.0900 | 142,300 |
| Jan 27, 2022 | 3.0850 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 11,900 |
| Jan 26, 2022 | 3.1100 | 3.1800 | 3.1010 | 3.1010 | 3.1010 | 13,100 |
| Jan 25, 2022 | 3.0000 | 3.2090 | 3.0000 | 3.1700 | 3.1700 | 21,400 |
| Jan 24, 2022 | 3.4000 | 3.4000 | 3.0820 | 3.2270 | 3.2270 | 10,400 |
| Jan 21, 2022 | 3.3100 | 3.3100 | 3.2200 | 3.3020 | 3.3020 | 15,900 |
| Jan 20, 2022 | 3.3000 | 3.3740 | 3.3000 | 3.3330 | 3.3330 | 10,100 |
| Jan 19, 2022 | 3.3500 | 3.3600 | 3.3500 | 3.3550 | 3.3550 | 15,500 |
| Jan 18, 2022 | 3.4000 | 3.4000 | 3.2100 | 3.3500 | 3.3500 | 74,500 |
| Jan 14, 2022 | 3.4150 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 7,200 |
| Jan 13, 2022 | 3.5000 | 3.5500 | 3.4180 | 3.4180 | 3.4180 | 2,500 |
| Jan 12, 2022 | 3.4180 | 3.5670 | 3.4110 | 3.4110 | 3.4110 | 11,700 |
| Jan 11, 2022 | 3.3550 | 3.4400 | 3.3520 | 3.3990 | 3.3990 | 17,500 |
| Jan 10, 2022 | 3.4260 | 3.4260 | 3.2800 | 3.3450 | 3.3450 | 77,500 |
| Jan 07, 2022 | 3.5200 | 3.5200 | 3.4550 | 3.4550 | 3.4550 | 12,700 |
| Jan 06, 2022 | 3.5700 | 3.5700 | 3.4840 | 3.5200 | 3.5200 | 3,900 |
| Jan 05, 2022 | 3.5340 | 3.5620 | 3.5210 | 3.5620 | 3.5620 | 16,900 |
| Jan 04, 2022 | 3.4900 | 3.5260 | 3.4600 | 3.5000 | 3.5000 | 9,000 |
| Jan 03, 2022 | 3.6300 | 4.0000 | 3.4000 | 3.6400 | 3.6400 | 5,800 |
| Dec 31, 2021 | 3.4370 | 3.5300 | 3.4030 | 3.4650 | 3.4650 | 48,600 |
| Dec 30, 2021 | 3.5400 | 3.5400 | 3.4300 | 3.4600 | 3.4600 | 35,500 |
| Dec 29, 2021 | 3.6000 | 4.0500 | 3.4730 | 3.5350 | 3.5350 | 118,300 |
| Dec 28, 2021 | 3.7500 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 2,100 |
| Dec 27, 2021 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 1,200 |
| Dec 23, 2021 | 3.5150 | 3.5600 | 3.4650 | 3.5470 | 3.5470 | 4,700 |
| Dec 22, 2021 | 3.4600 | 3.4600 | 3.4530 | 3.4600 | 3.4600 | 5,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
