Thunderbird Entertainment Group Inc. (THBRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:38AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 06, 2021 | 3.8053 | 3.8053 | 3.8053 | 3.8053 | 3.8053 | 1,000 |
| Dec. 03, 2021 | 3.8960 | 3.9600 | 3.7780 | 3.7780 | 3.7780 | 9,300 |
| Dec. 02, 2021 | 3.7230 | 3.8800 | 3.7230 | 3.8800 | 3.8800 | 4,400 |
| Dec. 01, 2021 | 3.9500 | 3.9500 | 3.8980 | 3.8980 | 3.8980 | 9,400 |
| Nov. 30, 2021 | 3.7920 | 3.8620 | 3.7920 | 3.8620 | 3.8620 | 16,700 |
| Nov. 29, 2021 | 3.7970 | 3.8480 | 3.7000 | 3.8400 | 3.8400 | 16,300 |
| Nov. 26, 2021 | 3.7770 | 3.7770 | 3.4840 | 3.7000 | 3.7000 | 13,700 |
| Nov. 24, 2021 | 3.5490 | 3.6410 | 3.5430 | 3.6330 | 3.6330 | 10,400 |
| Nov. 23, 2021 | 3.5400 | 3.6550 | 3.5000 | 3.6500 | 3.6500 | 6,000 |
| Nov. 22, 2021 | 3.2700 | 3.6000 | 3.2700 | 3.6000 | 3.6000 | 10,200 |
| Nov. 19, 2021 | 3.4900 | 3.5600 | 3.4900 | 3.5200 | 3.5200 | 14,600 |
| Nov. 18, 2021 | 3.5940 | 3.5940 | 3.4400 | 3.4400 | 3.4400 | 56,600 |
| Nov. 17, 2021 | 3.5720 | 3.5720 | 3.5200 | 3.5590 | 3.5590 | 3,200 |
| Nov. 16, 2021 | 3.5300 | 3.6130 | 3.5200 | 3.5900 | 3.5900 | 17,400 |
| Nov. 15, 2021 | 3.7680 | 3.7680 | 3.5920 | 3.5920 | 3.5920 | 9,300 |
| Nov. 12, 2021 | 3.7460 | 3.7500 | 3.7460 | 3.7500 | 3.7500 | 3,900 |
| Nov. 11, 2021 | 3.7500 | 3.7500 | 3.7200 | 3.7340 | 3.7340 | 16,700 |
| Nov. 10, 2021 | 3.8170 | 3.8170 | 3.7500 | 3.7500 | 3.7500 | 9,900 |
| Nov. 09, 2021 | 3.7710 | 3.8500 | 3.7710 | 3.8500 | 3.8500 | 2,300 |
| Nov. 08, 2021 | 3.8300 | 3.8420 | 3.8280 | 3.8280 | 3.8280 | 10,500 |
| Nov. 05, 2021 | 3.8400 | 3.8590 | 3.8400 | 3.8400 | 3.8400 | 23,000 |
| Nov. 04, 2021 | 3.7700 | 3.8300 | 3.7700 | 3.8000 | 3.8000 | 3,300 |
| Nov. 03, 2021 | 3.8900 | 3.8970 | 3.8690 | 3.8690 | 3.8690 | 7,400 |
| Nov. 02, 2021 | 3.9000 | 3.9000 | 3.7970 | 3.7970 | 3.7970 | 5,700 |
| Nov. 01, 2021 | 3.9160 | 3.9300 | 3.8820 | 3.9130 | 3.9130 | 20,700 |
| Oct. 29, 2021 | 3.9600 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 8,300 |
| Oct. 28, 2021 | 3.9590 | 3.9890 | 3.9520 | 3.9600 | 3.9600 | 15,500 |
| Oct. 27, 2021 | 4.0170 | 4.1000 | 3.9890 | 4.0100 | 4.0100 | 81,800 |
| Oct. 26, 2021 | 4.0680 | 4.0680 | 3.9930 | 3.9930 | 3.9930 | 5,500 |
| Oct. 25, 2021 | 4.2000 | 4.2000 | 4.0850 | 4.0900 | 4.0900 | 10,600 |
| Oct. 22, 2021 | 4.0500 | 4.1500 | 4.0300 | 4.1370 | 4.1370 | 4,500 |
| Oct. 21, 2021 | 4.0200 | 4.0570 | 3.9700 | 4.0300 | 4.0300 | 17,500 |
| Oct. 20, 2021 | 4.0300 | 4.0300 | 3.8700 | 4.0110 | 4.0110 | 33,200 |
| Oct. 19, 2021 | 3.9080 | 4.0670 | 3.9080 | 4.0590 | 4.0590 | 9,500 |
| Oct. 18, 2021 | 3.9580 | 3.9580 | 3.8900 | 3.8940 | 3.8940 | 7,100 |
| Oct. 15, 2021 | 4.0410 | 4.0410 | 3.9530 | 3.9530 | 3.9530 | 7,900 |
| Oct. 14, 2021 | 4.1380 | 4.2500 | 4.0480 | 4.0480 | 4.0480 | 99,600 |
| Oct. 13, 2021 | 4.0550 | 4.1500 | 4.0550 | 4.0970 | 4.0970 | 5,000 |
| Oct. 12, 2021 | 4.0300 | 4.1600 | 4.0170 | 4.1100 | 4.1100 | 12,500 |
| Oct. 11, 2021 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 400 |
| Oct. 08, 2021 | 4.0050 | 4.0050 | 3.9240 | 3.9950 | 3.9950 | 2,700 |
| Oct. 07, 2021 | 3.7760 | 3.9360 | 3.7760 | 3.9360 | 3.9360 | 8,500 |
| Oct. 06, 2021 | 3.7210 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | 22,200 |
| Oct. 05, 2021 | 3.7390 | 3.8200 | 3.7310 | 3.7700 | 3.7700 | 35,500 |
| Oct. 04, 2021 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 13,200 |
| Oct. 01, 2021 | 3.6750 | 3.7790 | 3.6750 | 3.7700 | 3.7700 | 40,600 |
| Sep. 30, 2021 | 3.9620 | 3.9620 | 3.7940 | 3.7940 | 3.7940 | 4,200 |
| Sep. 29, 2021 | 4.1950 | 4.1950 | 3.8800 | 3.9700 | 3.9700 | 63,900 |
| Sep. 28, 2021 | 4.1920 | 4.1920 | 4.1000 | 4.1000 | 4.1000 | 15,600 |
| Sep. 27, 2021 | 3.9800 | 4.1990 | 3.9550 | 4.1500 | 4.1500 | 53,600 |
| Sep. 24, 2021 | 2.9100 | 3.9800 | 2.9100 | 3.9500 | 3.9500 | 91,600 |
| Sep. 23, 2021 | 3.6400 | 3.9800 | 3.6400 | 3.8500 | 3.8500 | 143,700 |
| Sep. 22, 2021 | 3.5700 | 3.6400 | 3.4800 | 3.6400 | 3.6400 | 33,900 |
| Sep. 21, 2021 | 3.4580 | 3.5090 | 3.4500 | 3.5090 | 3.5090 | 5,000 |
| Sep. 20, 2021 | 3.3260 | 3.4000 | 3.3110 | 3.4000 | 3.4000 | 35,100 |
| Sep. 17, 2021 | 3.6390 | 3.6390 | 3.4950 | 3.5000 | 3.5000 | 1,900 |
| Sep. 16, 2021 | 3.5890 | 3.6220 | 3.5890 | 3.6100 | 3.6100 | 1,200 |
| Sep. 15, 2021 | 3.5600 | 3.6770 | 3.5600 | 3.6770 | 3.6770 | 12,300 |
| Sep. 14, 2021 | 3.5610 | 3.5870 | 3.5590 | 3.5760 | 3.5760 | 8,000 |
| Sep. 13, 2021 | 3.5540 | 3.5800 | 3.5100 | 3.5380 | 3.5380 | 12,500 |
| Sep. 10, 2021 | 3.5640 | 3.5640 | 3.4000 | 3.5420 | 3.5420 | 103,300 |
| Sep. 09, 2021 | 4.2150 | 4.2150 | 3.3100 | 3.3990 | 3.3990 | 168,800 |
| Sep. 08, 2021 | 3.5000 | 3.5110 | 3.4830 | 3.4830 | 3.4830 | 4,300 |
| Sep. 07, 2021 | 3.5000 | 3.5000 | 3.4430 | 3.5000 | 3.5000 | 4,500 |
| Sep. 03, 2021 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 2,000 |
| Sep. 02, 2021 | 3.5140 | 3.6500 | 3.5060 | 3.6400 | 3.6400 | 2,600 |
| Sep. 01, 2021 | 3.5230 | 3.6400 | 3.4840 | 3.5100 | 3.5100 | 9,700 |
| Aug. 31, 2021 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Aug. 30, 2021 | 3.4100 | 3.4500 | 3.2910 | 3.4000 | 3.4000 | 1,800 |
| Aug. 27, 2021 | 3.5000 | 3.5480 | 3.4100 | 3.5200 | 3.5200 | 51,400 |
| Aug. 26, 2021 | 3.4030 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 6,600 |
| Aug. 25, 2021 | 3.3300 | 3.4700 | 3.3300 | 3.4500 | 3.4500 | 13,300 |
| Aug. 24, 2021 | 3.3000 | 3.3900 | 3.3000 | 3.3300 | 3.3300 | 3,800 |
| Aug. 23, 2021 | 3.3350 | 3.3400 | 3.3100 | 3.3100 | 3.3100 | 10,200 |
| Aug. 20, 2021 | 3.3050 | 3.3050 | 3.2190 | 3.2700 | 3.2700 | 39,100 |
| Aug. 19, 2021 | 3.2970 | 3.2970 | 3.2870 | 3.2870 | 3.2870 | 600 |
| Aug. 18, 2021 | 3.3250 | 3.3320 | 3.3250 | 3.3300 | 3.3300 | 1,700 |
| Aug. 17, 2021 | 3.3630 | 3.3630 | 3.3220 | 3.3300 | 3.3300 | 500 |
| Aug. 16, 2021 | 3.3000 | 3.3590 | 3.3000 | 3.3590 | 3.3590 | 1,600 |
| Aug. 13, 2021 | 3.3600 | 3.3900 | 3.3160 | 3.3880 | 3.3880 | 6,200 |
| Aug. 12, 2021 | 3.3150 | 3.3790 | 3.2700 | 3.3420 | 3.3420 | 5,700 |
| Aug. 11, 2021 | 3.4000 | 3.4000 | 3.2000 | 3.3140 | 3.3140 | 23,800 |
| Aug. 10, 2021 | 3.3020 | 3.3020 | 3.2410 | 3.2410 | 3.2410 | 2,300 |
| Aug. 09, 2021 | 3.2400 | 3.3060 | 3.2400 | 3.2600 | 3.2600 | 1,800 |
| Aug. 06, 2021 | 3.2700 | 3.3100 | 3.2500 | 3.2720 | 3.2720 | 20,500 |
| Aug. 05, 2021 | 3.3530 | 3.3530 | 3.2680 | 3.2680 | 3.2680 | 1,400 |
| Aug. 04, 2021 | 3.3530 | 3.3530 | 3.2820 | 3.3500 | 3.3500 | 6,300 |
| Aug. 03, 2021 | 3.3600 | 3.3600 | 3.2900 | 3.3290 | 3.3290 | 5,100 |
| Aug. 02, 2021 | 3.3600 | 3.6500 | 3.3600 | 3.3600 | 3.3600 | 2,300 |
| Jul. 30, 2021 | 3.3600 | 3.3800 | 3.3000 | 3.3600 | 3.3600 | 14,300 |
| Jul. 29, 2021 | 3.3710 | 3.4070 | 3.3500 | 3.3610 | 3.3610 | 7,200 |
| Jul. 28, 2021 | 3.3640 | 3.3900 | 3.3450 | 3.3450 | 3.3450 | 11,000 |
| Jul. 27, 2021 | 3.3300 | 3.3380 | 3.3230 | 3.3230 | 3.3230 | 1,500 |
| Jul. 26, 2021 | 3.2900 | 3.3600 | 3.2670 | 3.3520 | 3.3520 | 11,800 |
| Jul. 23, 2021 | 3.2320 | 3.2950 | 3.2320 | 3.2900 | 3.2900 | 5,800 |
| Jul. 22, 2021 | 3.3070 | 3.3070 | 3.2240 | 3.2300 | 3.2300 | 9,600 |
| Jul. 21, 2021 | 3.4100 | 3.4100 | 3.3000 | 3.3140 | 3.3140 | 6,700 |
| Jul. 20, 2021 | 3.3600 | 3.3730 | 3.3600 | 3.3730 | 3.3730 | 2,300 |
| Jul. 19, 2021 | 3.5290 | 3.5290 | 3.3000 | 3.5200 | 3.5200 | 1,200 |
| Jul. 16, 2021 | 3.5810 | 3.5890 | 3.5540 | 3.5690 | 3.5690 | 9,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
