STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

Triterras, Inc. (TRIT)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

1.6400

0.0000

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	3,201
May 02, 2024	-	-	-	-	-	-
May 01, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	230
Apr 30, 2024	0.0108	0.0200	0.0108	0.0200	0.0200	7,598
Apr 29, 2024	0.0200	0.0201	0.0200	0.0201	0.0201	1,523
Apr 26, 2024	-	-	-	-	-	-
Apr 25, 2024	0.0100	0.0108	0.0100	0.0108	0.0108	209
Apr 24, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	14,510
Apr 23, 2024	0.0051	0.1200	0.0051	0.1200	0.1200	9,557
Apr 22, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	1,426
Apr 19, 2024	0.0108	0.0108	0.0051	0.0051	0.0051	995
Apr 18, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	1,616
Apr 17, 2024	0.0051	0.0100	0.0051	0.0100	0.0100	1,895
Apr 16, 2024	-	-	-	-	-	-
Apr 15, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	206
Apr 12, 2024	0.0600	0.0600	0.0051	0.0051	0.0051	790
Apr 11, 2024	0.0487	0.1151	0.0487	0.1151	0.1151	30,378
Apr 10, 2024	0.0361	0.0423	0.0361	0.0423	0.0423	4,039
Apr 09, 2024	0.0274	0.0330	0.0274	0.0330	0.0330	11,795
Apr 08, 2024	-	-	-	-	-	-
Apr 05, 2024	0.0180	0.0238	0.0180	0.0238	0.0238	3,989
Apr 04, 2024	0.0139	0.0200	0.0125	0.0156	0.0156	48,576
Apr 03, 2024	0.0100	0.0125	0.0100	0.0125	0.0125	82,510
Apr 02, 2024	0.0100	0.0108	0.0100	0.0100	0.0100	766
Apr 01, 2024	0.0100	0.0108	0.0100	0.0100	0.0100	3,853
Mar 28, 2024	0.0100	0.0108	0.0100	0.0100	0.0100	4,798
Mar 27, 2024	0.0108	0.0108	0.0100	0.0100	0.0100	5,985
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,028
Mar 25, 2024	0.0100	0.0100	0.0051	0.0100	0.0100	12,328
Mar 22, 2024	0.0051	0.0200	0.0051	0.0100	0.0100	8,881
Mar 21, 2024	0.0108	0.0108	0.0100	0.0100	0.0100	2,736
Mar 20, 2024	0.0108	0.0108	0.0100	0.0100	0.0100	836
Mar 19, 2024	0.0108	0.0108	0.0100	0.0100	0.0100	4,623
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	563
Mar 15, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,858
Mar 14, 2024	0.0100	0.0108	0.0100	0.0100	0.0100	5,973
Mar 13, 2024	0.0110	0.0110	0.0108	0.0110	0.0110	1,590
Mar 12, 2024	0.0100	0.0110	0.0100	0.0108	0.0108	3,877
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,119
Mar 08, 2024	0.0110	0.0110	0.0108	0.0108	0.0108	486
Mar 07, 2024	0.0100	0.0110	0.0100	0.0108	0.0108	12,239
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,845
Mar 05, 2024	0.0100	0.0108	0.0100	0.0108	0.0108	2,487
Mar 04, 2024	0.0100	0.0108	0.0100	0.0100	0.0100	116,106
Mar 01, 2024	0.0108	0.0108	0.0100	0.0100	0.0100	2,265
Feb 29, 2024	0.0108	0.0108	0.0051	0.0108	0.0108	7,335
Feb 28, 2024	0.0100	0.0108	0.0100	0.0100	0.0100	7,333
Feb 27, 2024	0.0108	0.0108	0.0051	0.0051	0.0051	4,228
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,730
Feb 23, 2024	0.0108	0.0108	0.0100	0.0108	0.0108	3,108
Feb 22, 2024	0.0100	0.0108	0.0100	0.0108	0.0108	4,735
Feb 21, 2024	0.0075	0.0108	0.0075	0.0075	0.0075	3,856
Feb 20, 2024	0.0075	0.0108	0.0075	0.0100	0.0100	2,678
Feb 16, 2024	0.0108	0.0108	0.0075	0.0108	0.0108	1,774
Feb 15, 2024	0.0108	0.0108	0.0075	0.0075	0.0075	1,004
Feb 14, 2024	0.0060	0.0075	0.0052	0.0075	0.0075	3,265
Feb 13, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	2,250
Feb 12, 2024	0.0108	0.0108	0.0051	0.0051	0.0051	3,371
Feb 09, 2024	0.0108	0.0108	0.0051	0.0051	0.0051	1,391
Feb 08, 2024	0.0051	0.0060	0.0051	0.0060	0.0060	1,184
Feb 07, 2024	0.0051	0.0065	0.0051	0.0051	0.0051	1,706
Feb 06, 2024	0.0051	0.0100	0.0051	0.0100	0.0100	1,181
Feb 05, 2024	0.0070	0.0099	0.0051	0.0074	0.0074	4,087
Feb 02, 2024	0.0300	0.0300	0.0060	0.0060	0.0060	2,811
Feb 01, 2024	0.0500	0.0500	0.0100	0.0300	0.0300	12,405
Jan 31, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	479
Jan 30, 2024	0.0200	0.0200	0.0110	0.0110	0.0110	815
Jan 29, 2024	-	-	-	-	-	-
Jan 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,330
Jan 25, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	175
Jan 24, 2024	0.0108	0.0108	0.0060	0.0060	0.0060	102,845
Jan 23, 2024	0.0051	0.0108	0.0051	0.0051	0.0051	1,106
Jan 22, 2024	0.0051	0.0510	0.0051	0.0100	0.0100	3,576
Jan 19, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	1,457
Jan 18, 2024	0.0108	0.0108	0.0051	0.0051	0.0051	2,205
Jan 17, 2024	0.0108	0.0108	0.0100	0.0108	0.0108	2,450
Jan 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,379
Jan 12, 2024	0.0100	0.0100	0.0051	0.0051	0.0051	271
Jan 11, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	588
Jan 10, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	368
Jan 09, 2024	0.0108	0.0108	0.0051	0.0100	0.0100	4,513
Jan 08, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	552
Jan 05, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	2,469
Jan 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	187
Jan 03, 2024	0.0104	0.1800	0.0104	0.0106	0.0106	8,096
Jan 02, 2024	0.0051	0.0104	0.0051	0.0051	0.0051	2,693
Dec 29, 2023	0.0099	0.0104	0.0007	0.0104	0.0104	58,234
Dec 28, 2023	0.0104	0.0104	0.0051	0.0104	0.0104	51,848
Dec 27, 2023	0.0104	0.0110	0.0100	0.0110	0.0110	10,622
Dec 26, 2023	0.0101	0.0105	0.0101	0.0105	0.0105	52,249
Dec 22, 2023	0.0000	0.0106	0.0000	0.0106	0.0106	17,739
Dec 21, 2023	0.0104	0.0105	0.0101	0.0105	0.0105	9,715
Dec 20, 2023	0.0104	0.0104	0.0101	0.0101	0.0101	99,768
Dec 19, 2023	0.0101	0.0200	0.0101	0.0104	0.0104	18,737
Dec 18, 2023	0.0104	0.0104	0.0101	0.0101	0.0101	44,187
Dec 15, 2023	0.0101	0.0101	0.0101	0.0101	0.0101	12,680
Dec 14, 2023	0.0007	0.0100	0.0007	0.0100	0.0100	68,554
Dec 13, 2023	0.0005	0.0016	0.0005	0.0005	0.0005	83,701
Dec 12, 2023	0.0372	0.0372	0.0005	0.0005	0.0005	33,410
Dec 11, 2023	0.0251	0.0372	0.0251	0.0372	0.0372	35,934
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,209.48+262.07(+1.19%)

S&P 5005,162.09+34.30(+0.67%)

DOW38,795.84+120.16(+0.31%)

CAD/USD0.7320+0.0012(+0.16%)

CRUDE OIL78.29+0.18(+0.23%)

Bitcoin CAD86,176.71-1,772.42(-2.02%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Triterras, Inc. (TRIT)

S&P/TSX
22,209.48
+262.07(+1.19%)

S&P 500
5,162.09
+34.30(+0.67%)

DOW
38,795.84
+120.16(+0.31%)

CAD/USD
0.7320
+0.0012(+0.16%)

CRUDE OIL
78.29
+0.18(+0.23%)

Bitcoin CAD
86,176.71
-1,772.42(-2.02%)