Thiogenesis Therapeutics, Corp. (TTI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7200

0.0000

(0.00%)

At close: 03:09PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	500
Apr 30, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	16,500
Apr 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	8,000
Apr 24, 2024	0.7200	0.7400	0.7000	0.7400	0.7400	39,000
Apr 23, 2024	0.7500	0.7700	0.7200	0.7700	0.7700	22,500
Apr 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,500
Apr 19, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 18, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	6,600
Apr 17, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	2,000
Apr 16, 2024	0.7500	0.7500	0.7000	0.7200	0.7200	72,000
Apr 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 10, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	7,000
Apr 09, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	4,000
Apr 08, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 05, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	10,000
Apr 04, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 03, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 02, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Apr 01, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 28, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	23,000
Mar 27, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 26, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	9,481
Mar 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	10,000
Mar 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	5,200
Mar 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 20, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	10,000
Mar 19, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	78,000
Mar 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,700
Mar 14, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	15,000
Mar 13, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	29,000
Mar 12, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	10,000
Mar 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	7,500
Mar 08, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 07, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	20,555
Mar 06, 2024	0.8600	0.8600	0.8000	0.8000	0.8000	21,537
Mar 05, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 04, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	2,100
Mar 01, 2024	0.8000	0.8600	0.8000	0.8600	0.8600	5,000
Feb 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 28, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,800
Feb 27, 2024	0.8100	0.8100	0.7900	0.8000	0.8000	24,500
Feb 26, 2024	0.8100	0.8500	0.8000	0.8500	0.8500	14,500
Feb 23, 2024	0.8200	0.8500	0.8000	0.8500	0.8500	33,500
Feb 22, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 21, 2024	0.7900	0.8100	0.7700	0.8100	0.8100	13,122
Feb 20, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	15,500
Feb 16, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Feb 15, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Feb 14, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
Feb 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 09, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	20,000
Feb 08, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 07, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	19,000
Feb 06, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	2,000
Feb 05, 2024	0.8200	0.8400	0.8200	0.8400	0.8400	44,200
Feb 02, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	24,000
Feb 01, 2024	0.8500	0.8500	0.8300	0.8500	0.8500	15,000
Jan 31, 2024	0.8700	0.9000	0.8700	0.8900	0.8900	21,600
Jan 30, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	7,500
Jan 29, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	20,500
Jan 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jan 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jan 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jan 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	9,100
Jan 22, 2024	0.8900	1.0600	0.8900	0.9500	0.9500	122,229
Jan 19, 2024	0.8500	0.9000	0.8500	0.8900	0.8900	29,000
Jan 18, 2024	0.8300	0.8900	0.8100	0.8700	0.8700	61,000
Jan 17, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	16,947
Jan 16, 2024	0.7800	0.8300	0.7800	0.8300	0.8300	29,024
Jan 15, 2024	0.7600	0.7900	0.7500	0.7800	0.7800	57,000
Jan 12, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	11,500
Jan 11, 2024	0.7600	0.7700	0.7400	0.7400	0.7400	34,500
Jan 10, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	4,500
Jan 09, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	5,000
Jan 08, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	7,500
Jan 04, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	15,000
Jan 03, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	7,500
Jan 02, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 29, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	2,500
Dec 28, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	14,500
Dec 27, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 22, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 21, 2023	0.7300	0.7400	0.7200	0.7300	0.7300	21,500
Dec 20, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	11,500
Dec 19, 2023	0.7400	0.7500	0.7200	0.7300	0.7300	51,500
Dec 18, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	10,000
Dec 15, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	5,000
Dec 14, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 13, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	8,500
Dec 12, 2023	0.7700	0.7700	0.7500	0.7500	0.7500	28,500
Dec 11, 2023	0.7900	0.7900	0.7800	0.7800	0.7800	5,400
Dec 08, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	10,000
Dec 07, 2023	0.7700	0.8000	0.7700	0.8000	0.8000	22,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.31+0.31(+0.39%)

Bitcoin CAD78,486.80-3,483.72(-4.25%)

Thiogenesis Therapeutics, Corp. (TTI.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.31
+0.31(+0.39%)

Bitcoin CAD
78,486.80
-3,483.72(-4.25%)