Treatment.com AI Inc. (TREIF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.5000

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Oct 13, 2023 - Oct 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.4963	0.5017	0.4891	0.5000	0.5000	16,278
Oct 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	170
Oct 09, 2024	0.5142	0.5142	0.4875	0.4875	0.4875	3,131
Oct 08, 2024	0.4656	0.4656	0.4656	0.4656	0.4656	100
Oct 07, 2024	0.5377	0.5377	0.5377	0.5377	0.5377	-
Oct 04, 2024	0.5377	0.5377	0.5377	0.5377	0.5377	-
Oct 03, 2024	0.5377	0.5377	0.5377	0.5377	0.5377	-
Oct 02, 2024	0.5377	0.5377	0.5377	0.5377	0.5377	100
Oct 01, 2024	0.5597	0.5743	0.5214	0.5214	0.5214	10,786
Sept 30, 2024	0.5363	0.5363	0.5363	0.5363	0.5363	-
Sept 27, 2024	0.5000	0.5363	0.5000	0.5363	0.5363	5,005
Sept 26, 2024	0.5458	0.5458	0.5458	0.5458	0.5458	577
Sept 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sept 24, 2024	0.5021	0.5021	0.5000	0.5000	0.5000	4,000
Sept 23, 2024	0.5505	0.5581	0.5000	0.5000	0.5000	24,732
Sept 20, 2024	0.5476	0.5476	0.5476	0.5476	0.5476	-
Sept 19, 2024	0.5476	0.5476	0.5476	0.5476	0.5476	-
Sept 18, 2024	0.5305	0.5551	0.5261	0.5476	0.5476	20,750
Sept 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 16, 2024	0.8000	0.8000	0.5500	0.5500	0.5500	14,082
Sept 13, 2024	0.5370	0.5406	0.5370	0.5406	0.5406	1,219
Sept 12, 2024	0.5707	0.5707	0.5707	0.5707	0.5707	-
Sept 11, 2024	0.5000	0.5728	0.5000	0.5707	0.5707	3,422
Sept 10, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	-
Sept 09, 2024	0.6000	0.6000	0.5640	0.5640	0.5640	2,165
Sept 06, 2024	0.5766	0.5766	0.5766	0.5766	0.5766	-
Sept 05, 2024	0.5766	0.5766	0.5766	0.5766	0.5766	110
Sept 04, 2024	0.6073	0.6073	0.5320	0.5840	0.5840	10,171
Sept 03, 2024	0.5948	0.5948	0.5948	0.5948	0.5948	-
Aug 30, 2024	0.5948	0.5948	0.5948	0.5948	0.5948	149
Aug 29, 2024	0.6006	0.6006	0.5914	0.5914	0.5914	500
Aug 28, 2024	0.5983	0.5983	0.5983	0.5983	0.5983	500
Aug 27, 2024	0.5666	0.6057	0.5666	0.5921	0.5921	3,599
Aug 26, 2024	0.5000	0.5715	0.5000	0.5600	0.5600	4,060
Aug 23, 2024	0.6000	0.6190	0.5900	0.5900	0.5900	9,950
Aug 22, 2024	0.5564	0.5564	0.5564	0.5564	0.5564	-
Aug 21, 2024	0.6000	0.7176	0.5412	0.5564	0.5564	3,586
Aug 20, 2024	0.6359	0.7000	0.5628	0.5856	0.5856	3,257
Aug 19, 2024	0.6300	0.6501	0.6198	0.6300	0.6300	4,374
Aug 16, 2024	0.8000	0.8000	0.6154	0.6332	0.6332	5,153
Aug 15, 2024	0.6424	0.6828	0.6424	0.6828	0.6828	6,063
Aug 14, 2024	0.5696	0.6215	0.5696	0.6149	0.6149	3,111
Aug 13, 2024	0.4972	0.5491	0.4972	0.5431	0.5431	7,856
Aug 12, 2024	0.5095	0.5095	0.5057	0.5057	0.5057	1,150
Aug 09, 2024	0.5207	0.5207	0.5207	0.5207	0.5207	280
Aug 08, 2024	0.4500	0.5350	0.4500	0.5350	0.5350	3,549
Aug 07, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,606
Aug 06, 2024	0.4900	0.5350	0.4900	0.5350	0.5350	10,791
Aug 05, 2024	0.4925	0.4925	0.4925	0.4925	0.4925	-
Aug 02, 2024	0.3000	0.5450	0.3000	0.4925	0.4925	12,487
Aug 01, 2024	0.5436	0.5438	0.5436	0.5438	0.5438	15,045
Jul 31, 2024	0.5141	0.5491	0.5141	0.5491	0.5491	3,473
Jul 30, 2024	0.4990	0.5000	0.4990	0.5000	0.5000	550
Jul 29, 2024	0.5818	0.6763	0.5448	0.5448	0.5448	50,418
Jul 26, 2024	0.5886	0.6197	0.5530	0.5530	0.5530	3,445
Jul 25, 2024	0.5808	0.6204	0.5808	0.6204	0.6204	9,964
Jul 24, 2024	0.5766	0.5766	0.5543	0.5543	0.5543	3,800
Jul 23, 2024	0.5336	0.5975	0.5336	0.5950	0.5950	21,022
Jul 22, 2024	0.6868	0.6868	0.6300	0.6376	0.6376	43,527
Jul 19, 2024	0.6898	0.6898	0.6666	0.6666	0.6666	30,800
Jul 18, 2024	0.7200	0.7200	0.6500	0.6500	0.6500	4,216
Jul 17, 2024	0.7018	0.7250	0.7018	0.7190	0.7190	5,934
Jul 16, 2024	0.6464	0.7156	0.6464	0.7018	0.7018	9,105
Jul 15, 2024	0.8250	0.8496	0.6884	0.7231	0.7231	33,096
Jul 12, 2024	0.7902	0.8500	0.7902	0.8500	0.8500	4,655
Jul 11, 2024	0.7900	0.7967	0.7423	0.7829	0.7829	42,763
Jul 10, 2024	0.7072	0.7900	0.6900	0.7899	0.7899	54,518
Jul 09, 2024	0.7473	0.8029	0.6199	0.7226	0.7226	16,399
Jul 08, 2024	0.6760	0.9116	0.6185	0.9116	0.9116	13,938
Jul 05, 2024	0.7023	0.7200	0.6680	0.6680	0.6680	62,511
Jul 03, 2024	0.6078	0.6677	0.6018	0.6677	0.6677	34,123
Jul 02, 2024	0.5372	0.6069	0.5372	0.6053	0.6053	34,390
Jul 01, 2024	0.5100	0.5700	0.5100	0.5600	0.5600	3,819
Jun 28, 2024	0.5082	0.5590	0.5080	0.5234	0.5234	16,153
Jun 27, 2024	0.5100	0.5520	0.5100	0.5520	0.5520	20,653
Jun 26, 2024	0.3800	0.5900	0.3800	0.5400	0.5400	78,003
Jun 25, 2024	0.3912	0.4392	0.3500	0.4392	0.4392	1,981
Jun 24, 2024	0.5000	0.5000	0.4200	0.4200	0.4200	75,508
Jun 21, 2024	0.4250	0.4250	0.2500	0.4250	0.4250	13,986
Jun 20, 2024	0.2778	0.2900	0.2778	0.2900	0.2900	2,701
Jun 18, 2024	0.2600	0.2817	0.2500	0.2817	0.2817	13,282
Jun 17, 2024	0.2714	0.2780	0.2688	0.2688	0.2688	1,840
Jun 14, 2024	0.2500	0.2734	0.2500	0.2729	0.2729	21,567
Jun 13, 2024	0.2680	0.2890	0.2680	0.2890	0.2890	1,570
Jun 12, 2024	0.2500	0.3063	0.2500	0.2840	0.2840	16,200
Jun 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	260
Jun 10, 2024	0.3365	0.3365	0.3347	0.3347	0.3347	6,200
Jun 07, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	2,065
Jun 06, 2024	0.3350	0.3554	0.3350	0.3554	0.3554	41,700
Jun 05, 2024	0.2500	0.3825	0.2500	0.3350	0.3350	7,678
Jun 04, 2024	0.3412	0.3461	0.3412	0.3461	0.3461	10,130
Jun 03, 2024	0.2110	0.3779	0.0471	0.3779	0.3779	9,476
May 31, 2024	0.3500	0.3590	0.3500	0.3590	0.3590	2,525
May 30, 2024	0.3500	0.4000	0.3500	0.3590	0.3590	6,830
May 29, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	27,157
May 28, 2024	0.3600	0.3700	0.3600	0.3630	0.3630	44,114
May 24, 2024	0.4000	0.4000	0.3600	0.3693	0.3693	38,041
May 23, 2024	0.3800	0.5000	0.3700	0.3800	0.3800	61,710
May 22, 2024	0.5000	0.5000	0.3764	0.3800	0.3800	89,537
May 21, 2024	0.5000	0.5000	0.3707	0.3860	0.3860	54,801
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.87(+0.69%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.76(+0.97%)

CAD/USD0.7258-0.0012(-0.16%)

CRUDE OIL74.37-1.19(-1.57%)

Bitcoin CAD86,370.66-759.11(-0.87%)

Treatment.com AI Inc. (TREIF)

S&P/TSX
24,471.17
+168.87(+0.69%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.76(+0.97%)

CAD/USD
0.7258
-0.0012(-0.16%)

CRUDE OIL
74.37
-1.19(-1.57%)

Bitcoin CAD
86,370.66
-759.11(-0.87%)