Canada markets closed

Treatment.com AI Inc. (TREIF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.5530-0.0356 (-6.05%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.58860.61970.55300.55300.55303,445
Jul 25, 20240.58080.62040.58080.62040.62049,964
Jul 24, 20240.57660.57660.55430.55430.55433,800
Jul 23, 20240.53360.59750.53360.59500.595021,022
Jul 22, 20240.68680.68680.63000.63760.637643,527
Jul 19, 20240.68980.68980.66660.66660.666630,800
Jul 18, 20240.72000.72000.65000.65000.65004,216
Jul 17, 20240.70180.72500.70180.71900.71905,934
Jul 16, 20240.64640.71560.64640.70180.70189,105
Jul 15, 20240.82500.84960.68840.72310.723133,096
Jul 12, 20240.79020.85000.79020.85000.85004,655
Jul 11, 20240.79000.79670.74230.78290.782942,763
Jul 10, 20240.70720.79000.69000.78990.789954,518
Jul 09, 20240.74730.80290.61990.72260.722616,399
Jul 08, 20240.67600.91160.61850.91160.911613,938
Jul 05, 20240.70230.72000.66800.66800.668062,511
Jul 03, 20240.60780.66770.60180.66770.667734,123
Jul 02, 20240.53720.60690.53720.60530.605334,390
Jul 01, 20240.51000.57000.51000.56000.56003,819
Jun 28, 20240.50820.55900.50800.52340.523416,153
Jun 27, 20240.51000.55200.51000.55200.552020,653
Jun 26, 20240.38000.59000.38000.54000.540078,003
Jun 25, 20240.39120.43920.35000.43920.43921,981
Jun 24, 20240.50000.50000.42000.42000.420075,508
Jun 21, 20240.42500.42500.25000.42500.425013,986
Jun 20, 20240.27780.29000.27780.29000.29002,701
Jun 18, 20240.26000.28170.25000.28170.281713,282
Jun 17, 20240.27140.27800.26880.26880.26881,840
Jun 14, 20240.25000.27340.25000.27290.272921,567
Jun 13, 20240.26800.28900.26800.28900.28901,570
Jun 12, 20240.25000.30630.25000.28400.284016,200
Jun 11, 20240.32000.32000.32000.32000.3200260
Jun 10, 20240.33650.33650.33470.33470.33476,200
Jun 07, 20240.35000.35500.35000.35500.35502,065
Jun 06, 20240.33500.35540.33500.35540.355441,700
Jun 05, 20240.25000.38250.25000.33500.33507,678
Jun 04, 20240.34120.34610.34120.34610.346110,130
Jun 03, 20240.21100.37790.04710.37790.37799,476
May 31, 20240.35000.35900.35000.35900.35902,525
May 30, 20240.35000.40000.35000.35900.35906,830
May 29, 20240.40000.40000.38000.38000.380027,157
May 28, 20240.36000.37000.36000.36300.363044,114
May 24, 20240.40000.40000.36000.36930.369338,041
May 23, 20240.38000.50000.37000.38000.380061,710
May 22, 20240.50000.50000.37640.38000.380089,537
May 21, 20240.50000.50000.37070.38600.386054,801
May 20, 20240.50000.50000.37000.50000.500028,314
May 17, 20240.50000.50000.38260.38800.388050,929
May 16, 20240.40870.40870.37950.37950.379555,995
May 15, 20240.40490.42650.39000.39000.390049,422
May 14, 20240.41490.42610.39950.42610.426110,335
May 13, 20240.56000.56000.38270.42000.42005,931
May 10, 20240.37370.37370.37370.37370.3737300
May 09, 20240.39500.39500.36780.38870.38874,408
May 08, 20240.41850.41850.39510.40220.40221,766
May 07, 20240.43640.48220.41740.41740.417423,799
May 06, 20240.56000.56000.43000.43040.43046,970
May 03, 20240.37880.46540.35060.46540.465449,292
May 02, 20240.39870.41790.36960.39230.392325,502
May 01, 20240.41000.44640.41000.42000.420033,256
Apr 30, 20240.50000.50290.42620.42620.426247,590
Apr 29, 20240.51010.51110.50000.51000.510015,474
Apr 26, 20240.43100.51620.43100.51590.515924,324
Apr 25, 20240.55010.55010.50000.50110.501152,390
Apr 24, 20240.52460.53800.51800.53650.536577,924
Apr 23, 20240.55000.55000.51600.52460.524627,639
Apr 22, 20240.55000.56000.52100.53000.5300108,728
Apr 19, 20240.53430.55000.48930.55000.55005,350
Apr 18, 20240.54000.54000.35000.52700.527068,138
Apr 17, 20240.54000.54000.52000.52500.525015,652
Apr 16, 20240.54000.54000.48000.51610.516114,005
Apr 15, 20240.48660.52420.48660.52420.52424,843
Apr 12, 20240.52800.52800.50000.50000.500011,251
Apr 11, 20240.53190.53270.14000.52250.522544,215
Apr 10, 20240.51000.54720.51000.51100.511021,892
Apr 09, 20240.46630.49880.46630.48360.48367,548
Apr 08, 20240.47000.49500.47000.48500.485031,581
Apr 05, 20240.45880.47440.45880.47000.47001,500
Apr 04, 20240.48810.50040.48810.50040.50044,860
Apr 03, 20240.48450.48450.44450.45650.45651,690
Apr 02, 20240.32900.60000.32900.48000.480023,310
Apr 01, 20240.44790.44790.42070.43830.4383852
Mar 28, 20240.43220.60000.42500.46060.460612,099
Mar 27, 20240.42700.43910.41690.41690.41697,152
Mar 26, 20240.42790.43300.42730.42730.42734,367
Mar 25, 20240.45000.45000.43620.43620.43625,400
Mar 22, 20240.43880.46850.42630.42630.426312,230
Mar 21, 20240.47130.47380.46550.46570.465716,522
Mar 20, 20240.44620.44900.44040.44040.440418,302
Mar 19, 20240.43820.43820.43820.43820.43823,570
Mar 18, 20240.39500.39500.39500.39500.3950131
Mar 15, 20240.42060.42570.39150.39150.391510,611
Mar 14, 20240.41700.41700.41700.41700.4170-
Mar 13, 20240.41700.41700.41700.41700.4170-
Mar 12, 20240.41700.41700.41700.41700.4170100
Mar 11, 20240.39270.39270.39270.39270.3927-
Mar 08, 20240.38500.39270.38500.39270.392711,000
Mar 07, 20240.37140.37140.37140.37140.3714100
Mar 06, 20240.40550.40550.40550.40550.4055-
Mar 05, 20240.40550.40550.40550.40550.4055-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...