Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thc Biomed Intl Ltd (OP: THCBF )

0.0101 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0980 0.1146 0.0980 0.1101 25,700 +0.01(+4.86%)
Nov 27, 2019 0.1224 0.1224 0.1041 0.1050 38,700 -0.01(-10.87%)
Nov 26, 2019 0.1360 0.1370 0.1147 0.1178 250,410 -0.01(-7.97%)
Nov 25, 2019 0.1050 0.1280 0.1050 0.1280 81,770 +0.02(+23.31%)
Nov 22, 2019 0.1056 0.1200 0.1038 0.1038 35,300 -0.01(-4.77%)
Nov 21, 2019 0.1155 0.1218 0.1060 0.1090 44,260 -0.01(-7.63%)
Nov 20, 2019 0.1091 0.1204 0.1004 0.1180 137,121 +0.03(+31.11%)
Nov 19, 2019 0.0877 0.1029 0.0877 0.0900 118,694 -0.00(-4.96%)
Nov 18, 2019 0.0850 0.1000 0.0850 0.0947 149,017 -0.01(-10.32%)
Nov 15, 2019 0.1050 0.1056 0.0930 0.1056 25,100 +0.00(+1.15%)
Nov 14, 2019 0.1036 0.1100 0.0930 0.1044 18,519 +0.00(+3.98%)
Nov 13, 2019 0.1039 0.1114 0.0997 0.1004 17,671 -0.01(-4.83%)
Nov 12, 2019 0.0961 0.1109 0.0961 0.1055 25,602 +0.00(+3.43%)
Nov 11, 2019 0.1210 0.1210 0.1020 0.1020 11,460 -0.02(-12.82%)
Nov 08, 2019 0.1140 0.1170 0.1018 0.1170 68,600 +0.01(+6.36%)
Nov 07, 2019 0.1139 0.1139 0.1045 0.1100 4,672 +0.00(+0.00%)
Nov 06, 2019 0.0950 0.1163 0.0950 0.1100 89,270 +0.01(+7.21%)
Nov 05, 2019 0.1000 0.1068 0.0971 0.1026 7,213 +0.00(+2.60%)
Nov 04, 2019 0.1025 0.1080 0.1000 0.1000 33,845 -0.00(-2.63%)
Nov 01, 2019 0.1025 0.1120 0.1000 0.1027 34,400 +0.00(+2.60%)
Oct 31, 2019 0.1090 0.1118 0.1000 0.1001 20,729 -0.00(-3.84%)
Oct 30, 2019 0.1098 0.1098 0.1041 0.1041 629 +0.00(+2.06%)
Oct 29, 2019 0.1071 0.1097 0.0971 0.1020 7,068 -0.01(-6.25%)
Oct 28, 2019 0.1149 0.1150 0.1088 0.1088 38,671 -0.01(-7.17%)
Oct 25, 2019 0.1238 0.1302 0.1170 0.1172 7,500 -0.00(-0.17%)
Oct 24, 2019 0.1150 0.1255 0.1150 0.1174 25,946 +0.00(+0.34%)
Oct 23, 2019 0.1140 0.1259 0.1140 0.1170 20,925 -0.00(-1.10%)
Oct 22, 2019 0.1110 0.1183 0.0971 0.1183 59,631 +0.01(+12.67%)
Oct 21, 2019 0.1012 0.1098 0.0940 0.1050 41,893 -0.01(-8.14%)
Oct 18, 2019 0.1266 0.1332 0.1130 0.1143 20,500 -0.01(-6.16%)
Oct 17, 2019 0.1178 0.1244 0.1090 0.1218 53,745 +0.01(+5.36%)
Oct 16, 2019 0.1097 0.1191 0.1097 0.1156 22,607 +0.00(+4.24%)
Oct 15, 2019 0.0982 0.1109 0.0886 0.1109 27,663 +0.01(+8.20%)
Oct 14, 2019 0.0850 0.1140 0.0850 0.1025 42,700 -0.00(-1.35%)
Oct 11, 2019 0.0880 0.1048 0.0880 0.1039 68,900 +0.01(+12.81%)
Oct 10, 2019 0.1000 0.1100 0.0915 0.0921 121,248 -0.01(-12.70%)
Oct 09, 2019 0.1130 0.1131 0.1000 0.1055 7,739 -0.00(-4.09%)
Oct 08, 2019 0.0990 0.1100 0.0990 0.1100 10,418 +0.00(+3.58%)
Oct 07, 2019 0.1030 0.1150 0.1030 0.1062 23,077 -0.01(-8.84%)
Oct 04, 2019 0.1050 0.1205 0.1050 0.1165 7,000 +0.01(+5.91%)
Oct 03, 2019 0.1162 0.1162 0.1086 0.1100 117,105 -0.01(-5.17%)
Oct 02, 2019 0.1030 0.1164 0.0945 0.1160 130,517 +0.01(+11.43%)
Oct 01, 2019 0.1095 0.1161 0.1041 0.1041 59,401 -0.01(-10.72%)
Sep 30, 2019 0.1170 0.1230 0.1126 0.1166 9,118 -0.01(-6.42%)
Sep 27, 2019 0.1320 0.1320 0.1230 0.1246 44,000 +0.00(+1.96%)
Sep 26, 2019 0.1289 0.1289 0.1222 0.1222 10,434 +0.00(+0.25%)
Sep 25, 2019 0.1293 0.1455 0.1193 0.1219 114,512 -0.01(-8.35%)
Sep 24, 2019 0.1430 0.1436 0.1300 0.1330 5,607 -0.00(-0.60%)
Sep 23, 2019 0.1444 0.1482 0.1307 0.1338 40,513 +0.00(+1.52%)
Sep 20, 2019 0.1357 0.1379 0.1304 0.1318 45,300 -0.00(-2.15%)
Sep 19, 2019 0.1402 0.1411 0.1347 0.1347 17,711 -0.00(-3.44%)
Sep 18, 2019 0.1415 0.1476 0.1341 0.1395 23,842 -0.00(-1.90%)
Sep 17, 2019 0.1368 0.1450 0.1254 0.1422 44,615 +0.02(+13.40%)
Sep 16, 2019 0.1264 0.1346 0.1200 0.1254 43,436 +0.00(+1.87%)
Sep 13, 2019 0.1258 0.1380 0.1230 0.1231 19,000 -0.01(-4.94%)
Sep 12, 2019 0.1434 0.1434 0.1280 0.1295 72,059 -0.01(-6.77%)
Sep 11, 2019 0.1580 0.1580 0.1389 0.1389 15,052 -0.01(-3.61%)
Sep 10, 2019 0.1400 0.1482 0.1389 0.1441 28,841 +0.00(+1.19%)
Sep 09, 2019 0.1646 0.1697 0.1420 0.1424 228,920 -0.02(-10.78%)
Sep 06, 2019 0.1500 0.1720 0.1430 0.1596 133,100 +0.01(+10.07%)
Sep 05, 2019 0.1220 0.1456 0.1220 0.1450 190,646 +0.02(+20.83%)
Sep 04, 2019 0.1263 0.1263 0.1161 0.1200 57,646 -0.00(-3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.