THC Biomed Intl Ltd. (THCBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0159

+0.0023

(+16.91%)

At close: 12:58PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	1,600
Apr 24, 2024	0.0110	0.0140	0.0110	0.0140	0.0140	3,700
Apr 23, 2024	0.0110	0.0140	0.0110	0.0120	0.0120	1,300
Apr 22, 2024	0.0120	0.0160	0.0110	0.0160	0.0160	3,200
Apr 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Apr 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 17, 2024	0.0110	0.0140	0.0110	0.0130	0.0130	3,500
Apr 16, 2024	0.0110	0.0160	0.0110	0.0110	0.0110	83,200
Apr 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Apr 12, 2024	0.0110	0.0160	0.0110	0.0130	0.0130	24,800
Apr 11, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	1,600
Apr 10, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	9,800
Apr 09, 2024	0.0110	0.0160	0.0110	0.0120	0.0120	18,000
Apr 08, 2024	0.0160	0.0160	0.0110	0.0160	0.0160	17,100
Apr 05, 2024	0.0110	0.0140	0.0110	0.0140	0.0140	20,600
Apr 04, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	17,200
Apr 03, 2024	0.0120	0.0160	0.0120	0.0160	0.0160	1,200
Apr 02, 2024	0.0160	0.0160	0.0110	0.0160	0.0160	8,400
Apr 01, 2024	0.0110	0.0160	0.0110	0.0140	0.0140	8,100
Mar 28, 2024	0.0110	0.0160	0.0110	0.0110	0.0110	1,700
Mar 27, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	9,500
Mar 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 25, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	32,200
Mar 22, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,400
Mar 21, 2024	0.0140	0.0140	0.0110	0.0140	0.0140	2,400
Mar 20, 2024	0.0110	0.0140	0.0110	0.0140	0.0140	45,800
Mar 19, 2024	0.0110	0.0160	0.0110	0.0140	0.0140	21,500
Mar 18, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	12,100
Mar 15, 2024	0.0130	0.0160	0.0130	0.0130	0.0130	2,200
Mar 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 13, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	13,500
Mar 12, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	2,000
Mar 11, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	9,500
Mar 08, 2024	0.0110	0.0140	0.0110	0.0120	0.0120	2,600
Mar 07, 2024	0.0130	0.0130	0.0110	0.0130	0.0130	15,000
Mar 06, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	5,300
Mar 05, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	4,100
Mar 04, 2024	0.0160	0.0160	0.0110	0.0110	0.0110	2,000
Mar 01, 2024	0.0110	0.0140	0.0110	0.0110	0.0110	51,000
Feb 29, 2024	0.0160	0.0160	0.0120	0.0120	0.0120	1,700
Feb 28, 2024	0.0160	0.0160	0.0100	0.0100	0.0100	6,600
Feb 27, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	90,100
Feb 26, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	1,900
Feb 23, 2024	0.0130	0.0130	0.0100	0.0130	0.0130	4,700
Feb 22, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	6,700
Feb 21, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	12,400
Feb 20, 2024	0.0160	0.0160	0.0100	0.0160	0.0160	4,400
Feb 16, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	2,100
Feb 15, 2024	0.0130	0.0140	0.0100	0.0120	0.0120	10,300
Feb 14, 2024	0.0160	0.0160	0.0100	0.0160	0.0160	11,400
Feb 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Feb 12, 2024	0.0100	0.0160	0.0100	0.0100	0.0100	8,800
Feb 09, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,100
Feb 08, 2024	0.0110	0.0160	0.0100	0.0160	0.0160	107,400
Feb 07, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	4,000
Feb 06, 2024	0.0100	0.0240	0.0100	0.0160	0.0160	18,800
Feb 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 02, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	400
Feb 01, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Jan 31, 2024	0.0150	0.0160	0.0120	0.0140	0.0140	9,800
Jan 30, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	1,500
Jan 29, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	95,800
Jan 26, 2024	0.0150	0.0150	0.0110	0.0130	0.0130	2,700
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,700
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 22, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	3,000
Jan 19, 2024	0.0160	0.0160	0.0100	0.0150	0.0150	59,400
Jan 18, 2024	0.0130	0.0160	0.0100	0.0100	0.0100	13,200
Jan 17, 2024	0.0130	0.0160	0.0100	0.0160	0.0160	41,100
Jan 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 12, 2024	0.0150	0.0160	0.0100	0.0160	0.0160	8,900
Jan 11, 2024	0.0160	0.0160	0.0110	0.0160	0.0160	2,500
Jan 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Jan 09, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	25,100
Jan 08, 2024	0.0120	0.0160	0.0110	0.0160	0.0160	22,000
Jan 05, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	1,200
Jan 04, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	3,800
Jan 03, 2024	0.0130	0.0160	0.0100	0.0100	0.0100	17,500
Jan 02, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	1,200
Dec 29, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	49,600
Dec 28, 2023	0.0100	0.0160	0.0100	0.0160	0.0160	21,400
Dec 27, 2023	0.0150	0.0160	0.0100	0.0160	0.0160	59,400
Dec 26, 2023	0.0110	0.0170	0.0100	0.0170	0.0170	57,000
Dec 22, 2023	0.0120	0.0160	0.0120	0.0160	0.0160	13,100
Dec 21, 2023	0.0120	0.0160	0.0120	0.0120	0.0120	31,000
Dec 20, 2023	0.0130	0.0150	0.0100	0.0150	0.0150	64,000
Dec 19, 2023	0.0110	0.0160	0.0110	0.0160	0.0160	11,000
Dec 18, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	200
Dec 15, 2023	0.0110	0.0150	0.0110	0.0110	0.0110	2,000
Dec 14, 2023	0.0100	0.0140	0.0100	0.0140	0.0140	9,200
Dec 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,200
Dec 12, 2023	0.0110	0.0150	0.0110	0.0130	0.0130	20,400
Dec 11, 2023	0.0110	0.0180	0.0110	0.0130	0.0130	15,400
Dec 08, 2023	0.0130	0.0150	0.0130	0.0150	0.0150	1,500
Dec 07, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	25,100
Dec 06, 2023	0.0120	0.0160	0.0100	0.0100	0.0100	110,900
Dec 05, 2023	0.0120	0.0170	0.0120	0.0170	0.0170	12,300
Dec 04, 2023	0.0130	0.0190	0.0120	0.0160	0.0160	36,100
Dec 01, 2023	0.0150	0.0190	0.0120	0.0160	0.0160	61,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7332+0.0009(+0.12%)

CRUDE OIL83.73+0.16(+0.19%)

Bitcoin CAD87,816.77+813.95(+0.94%)

THC Biomed Intl Ltd. (THCBF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7332
+0.0009(+0.12%)

CRUDE OIL
83.73
+0.16(+0.19%)

Bitcoin CAD
87,816.77
+813.95(+0.94%)