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 (%)
May 31, 2023 0.0390 0.0390 0.0390 0.0390 120 +0.01(+18.54%)
May 30, 2023 0.0329 0.0329 0.0313 0.0329 628 +0.00(+13.06%)
May 26, 2023 0.0285 0.0291 0.0220 0.0291 60,804 -0.00(-6.13%)
May 25, 2023 0.0310 0.0310 0.0310 0.0310 3,000 +0.00(+16.54%)
May 24, 2023 0.0218 0.0281 0.0200 0.0266 3,985 -0.01(-17.65%)
May 23, 2023 0.0240 0.0323 0.0240 0.0323 782 -0.01(-17.18%)
May 22, 2023 0.0320 0.0390 0.0320 0.0390 50,252 +0.00(+12.72%)
May 19, 2023 0.0262 0.0346 0.0203 0.0346 3,007 +0.00(+11.61%)
May 18, 2023 0.0252 0.0350 0.0249 0.0310 4,690 -0.00(-1.27%)
May 17, 2023 0.0287 0.0322 0.0251 0.0314 10,285 -0.00(-0.63%)
May 16, 2023 0.0324 0.0324 0.0316 0.0316 250 -0.00(-8.93%)
May 15, 2023 0.0288 0.0347 0.0288 0.0347 450 -0.00(-1.70%)
May 10, 2023 0.0353 0 +0.00(+7.29%)
May 09, 2023 0.0348 0.0348 0.0300 0.0329 700 +0.00(+0.61%)
May 08, 2023 0.0287 0.0352 0.0287 0.0327 65,780 -0.00(-0.30%)
May 04, 2023 0.0328 0 +0.00(+1.55%)
May 03, 2023 0.0350 0.0350 0.0312 0.0323 20,200 -0.01(-15.22%)
May 02, 2023 0.0328 0.0381 0.0290 0.0381 29,200 +0.00(+10.12%)
May 01, 2023 0.0296 0.0346 0.0289 0.0346 3,491 -0.00(-11.05%)
Apr 28, 2023 0.0287 0.0389 0.0287 0.0389 7,423 +0.00(+9.89%)
Apr 27, 2023 0.0292 0.0354 0.0292 0.0354 300 +0.00(+1.72%)
Apr 25, 2023 0.0348 110 -0.00(-3.60%)
Apr 24, 2023 0.0350 0.0361 0.0300 0.0361 1,158 +0.00(+3.14%)
Apr 21, 2023 0.0392 0.0392 0.0350 0.0350 10,280 +0.00(+7.69%)
Apr 20, 2023 0.0366 0.0366 0.0325 0.0325 20,150 +0.00(+5.18%)
Apr 19, 2023 0.0372 0.0417 0.0309 0.0309 478 -0.01(-29.61%)
Apr 17, 2023 0.0439 3,824 +0.01(+14.03%)
Apr 14, 2023 0.0320 0.0398 0.0320 0.0385 1,358 -0.01(-21.43%)
Apr 13, 2023 0.0300 0.0490 0.0300 0.0490 2,354 +0.02(+51.70%)
Apr 12, 2023 0.0428 0.0428 0.0323 0.0323 489 -0.01(-20.25%)
Apr 11, 2023 0.0346 0.0405 0.0346 0.0405 700 -0.00(-0.74%)
Apr 10, 2023 0.0397 0.0423 0.0332 0.0408 34,855 -0.00(-2.86%)
Apr 06, 2023 0.0366 0.0420 0.0366 0.0420 1,128 -0.00(-6.46%)
Apr 05, 2023 0.0433 0.0449 0.0433 0.0449 3,963 -0.00(-9.66%)
Apr 04, 2023 0.0497 0.0497 0.0497 0.0497 400 +0.00(+8.04%)
Apr 03, 2023 0.0446 0.0460 0.0446 0.0460 58,001 +0.00(+8.24%)
Mar 31, 2023 0.0376 0.0425 0.0324 0.0425 804 +0.01(+15.80%)
Mar 30, 2023 0.0364 0.0367 0.0306 0.0367 21,425 -0.00(-11.57%)
Mar 29, 2023 0.0342 0.0415 0.0320 0.0415 20,400 +0.00(+8.36%)
Mar 28, 2023 0.0383 0.0383 0.0383 0.0383 100 +0.00(+4.36%)
Mar 27, 2023 0.0356 0.0402 0.0356 0.0367 4,155 +0.00(+2.51%)
Mar 24, 2023 0.0323 0.0383 0.0323 0.0358 5,025 -0.00(-2.45%)
Mar 23, 2023 0.0321 0.0371 0.0321 0.0367 4,200 +0.00(+3.97%)
Mar 22, 2023 0.0353 0.0353 0.0353 0.0353 5,100 -0.00(-1.40%)
Mar 21, 2023 0.0358 0.0362 0.0358 0.0358 3,199 -0.01(-14.76%)
Mar 20, 2023 0.0320 0.0420 0.0320 0.0420 21,468 +0.00(+9.66%)
Mar 17, 2023 0.0396 0.0396 0.0383 0.0383 30,882 -0.00(-0.26%)
Mar 16, 2023 0.0364 0.0395 0.0344 0.0384 9,686 +0.00(+8.17%)
Mar 15, 2023 0.0355 0.0374 0.0355 0.0355 15,150 -0.02(-35.34%)
Mar 14, 2023 0.0345 0.0549 0.0345 0.0549 5,500 +0.01(+29.48%)
Mar 13, 2023 0.0400 0.0446 0.0392 0.0424 36,958 +0.00(+5.21%)
Mar 10, 2023 0.0403 0.0422 0.0403 0.0403 472 +0.00(+2.81%)
Mar 09, 2023 0.0400 0.0407 0.0345 0.0392 12,610 +0.00(+13.62%)
Mar 08, 2023 0.0519 0.0519 0.0345 0.0345 14,200 -0.01(-19.77%)
Mar 07, 2023 0.0364 0.0430 0.0364 0.0430 5,108 -0.00(-8.90%)
Mar 02, 2023 0.0472 0 -0.00(-3.08%)
Mar 01, 2023 0.0550 0.0550 0.0450 0.0487 16,498 +0.00(+1.88%)
Feb 24, 2023 0.0478 100 -0.00(-1.44%)
Feb 23, 2023 0.0394 0.0485 0.0394 0.0485 6,400 +0.01(+20.35%)
Feb 21, 2023 0.0403 0 -0.01(-19.08%)
Feb 17, 2023 0.0498 0.0498 0.0498 0.0498 200 +0.00(+7.10%)
Feb 16, 2023 0.0399 0.0510 0.0399 0.0465 14,141 -0.00(-3.13%)
Feb 15, 2023 0.0367 0.0510 0.0367 0.0480 53,540 +0.00(+8.84%)
Feb 14, 2023 0.0512 0.0580 0.0441 0.0441 132,256 -0.01(-15.84%)
Feb 13, 2023 0.0491 0.0536 0.0475 0.0524 226,628 +0.01(+16.44%)
Feb 10, 2023 0.0292 0.0450 0.0292 0.0450 132,700 +0.02(+76.47%)
Feb 09, 2023 0.0270 0.0295 0.0255 0.0255 289,483 +0.00(+2.82%)
Feb 08, 2023 0.0268 0.0268 0.0219 0.0248 9,100 +0.00(+0.40%)
Feb 07, 2023 0.0245 0.0256 0.0245 0.0247 37,985 +0.00(+10.27%)
Feb 06, 2023 0.0245 0.0245 0.0202 0.0224 46,321 -0.00(-8.57%)
Feb 02, 2023 0.0245 50 +0.00(+5.60%)
Feb 01, 2023 0.0265 0.0265 0.0216 0.0232 5,679 -0.00(-5.31%)
Jan 31, 2023 0.0200 0.0245 0.0200 0.0245 2,840 +0.00(+16.67%)
Jan 30, 2023 0.0218 0.0245 0.0210 0.0210 4,131 -0.00(-7.08%)
Jan 27, 2023 0.0254 0.0254 0.0215 0.0226 20,235 +0.00(+0.89%)
Jan 26, 2023 0.0213 0.0224 0.0213 0.0224 12,011 +0.00(+12.00%)
Jan 25, 2023 0.0220 0.0220 0.0200 0.0200 49,500 +0.00(+11.73%)
Jan 24, 2023 0.0225 0.0225 0.0179 0.0179 15,400 -0.01(-22.17%)
Jan 23, 2023 0.0193 0.0230 0.0193 0.0230 1,270 +0.00(+0.00%)
Jan 20, 2023 0.0181 0.0230 0.0181 0.0230 1,128 -0.00(-1.29%)
Jan 18, 2023 0.0233 0 +0.00(+3.10%)
Jan 13, 2023 0.0226 25 +0.00(+2.73%)
Jan 12, 2023 0.0224 0.0245 0.0220 0.0220 56,691 +0.00(+4.76%)
Jan 11, 2023 0.0182 0.0220 0.0182 0.0210 12,474 +0.00(+5.00%)
Jan 10, 2023 0.0142 0.0200 0.0142 0.0200 16,591 +0.00(+4.71%)
Jan 06, 2023 0.0191 30 -0.00(-5.45%)
Jan 05, 2023 0.0180 0.0202 0.0180 0.0202 2,085 +0.00(+0.00%)
Jan 04, 2023 0.0223 0.0223 0.0200 0.0202 39,800 +0.00(+9.78%)
Jan 03, 2023 0.0184 0.0184 0.0184 0.0184 4,031 -0.00(-3.16%)
Dec 30, 2022 0.0139 0.0220 0.0139 0.0190 34,332 -0.00(-4.04%)
Dec 29, 2022 0.0185 0.0202 0.0180 0.0198 8,686 +0.00(+25.32%)
Dec 28, 2022 0.0158 0.0180 0.0158 0.0158 15,879 -0.01(-28.18%)
Dec 27, 2022 0.0138 0.0220 0.0138 0.0220 19,454 +0.00(+7.32%)
Dec 23, 2022 0.0179 0.0206 0.0179 0.0205 13,459 +0.00(+8.47%)
Dec 22, 2022 0.0213 0.0213 0.0179 0.0189 19,871 -0.00(-10.85%)
Dec 21, 2022 0.0200 0.0212 0.0200 0.0212 15,586 +0.00(+6.00%)
Dec 20, 2022 0.0189 0.0220 0.0185 0.0200 32,542 -0.00(-9.09%)
Dec 19, 2022 0.0137 0.0220 0.0137 0.0220 8,792 +0.00(+10.00%)
Dec 16, 2022 0.0200 0.0200 0.0137 0.0200 26,936 +0.00(+0.00%)
Dec 15, 2022 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Dec 14, 2022 0.0179 0.0200 0.0179 0.0200 4,142 +0.00(+11.73%)
Dec 13, 2022 0.0174 0.0227 0.0174 0.0179 67,752 -0.00(-21.49%)
Dec 12, 2022 0.0220 0.0228 0.0179 0.0228 7,920 +0.00(+0.00%)
Dec 09, 2022 0.0184 0.0228 0.0177 0.0228 2,990 +0.00(+27.37%)
Dec 08, 2022 0.0207 0.0207 0.0179 0.0179 2,100 -0.00(-9.60%)
Dec 07, 2022 0.0228 0.0228 0.0198 0.0198 161,200 +0.00(+7.61%)
Dec 06, 2022 0.0184 0.0184 0.0184 0.0184 10,000 +0.00(+4.55%)
Dec 05, 2022 0.0159 0.0192 0.0159 0.0176 2,780 -0.01(-26.36%)
Dec 02, 2022 0.0160 0.0239 0.0160 0.0239 3,000 +0.00(+7.17%)
Dec 01, 2022 0.0220 0.0223 0.0220 0.0223 32,750 +0.00(+11.50%)
Nov 30, 2022 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Nov 29, 2022 0.0165 0.0239 0.0165 0.0200 3,700 -0.00(-13.04%)
Nov 28, 2022 0.0201 0.0230 0.0200 0.0230 20,190 +0.00(+2.22%)
Nov 25, 2022 0.0225 0.0225 0.0225 0.0225 1,025 +0.00(+5.14%)
Nov 23, 2022 0.0225 0.0225 0.0175 0.0214 19,769 +0.00(+7.00%)
Nov 22, 2022 0.0200 0.0235 0.0200 0.0200 61,540 +0.00(+0.00%)
Nov 21, 2022 0.0214 0.0214 0.0200 0.0200 4,024 -0.00(-14.16%)
Nov 17, 2022 0.0233 0 +0.00(+4.95%)
Nov 16, 2022 0.0219 0.0222 0.0219 0.0222 12,410 -0.00(-5.13%)
Nov 15, 2022 0.0234 0.0234 0.0234 0.0234 1,065 +0.00(+11.43%)
Nov 14, 2022 0.0200 0.0239 0.0200 0.0210 10,500 -0.00(-4.55%)
Nov 11, 2022 0.0211 0.0231 0.0211 0.0220 6,000 +0.00(+4.76%)
Nov 10, 2022 0.0220 0.0220 0.0210 0.0210 32,000 -0.00(-12.13%)
Nov 09, 2022 0.0186 0.0239 0.0186 0.0239 138,537 +0.00(+0.00%)
Nov 08, 2022 0.0227 0.0239 0.0210 0.0239 22,795 -0.00(-3.63%)
Nov 07, 2022 0.0210 0.0248 0.0210 0.0248 5,180 -0.00(-5.34%)
Nov 04, 2022 0.0265 0.0265 0.0216 0.0262 62,400 -0.00(-12.37%)
Nov 03, 2022 0.0299 0.0299 0.0299 0.0299 1,015 +0.01(+49.50%)
Nov 01, 2022 0.0200 22 -0.00(-14.89%)
Oct 31, 2022 0.0225 0.0269 0.0225 0.0235 11,035 -0.00(-16.07%)
Oct 28, 2022 0.0181 0.0308 0.0181 0.0280 2,098 +0.00(+6.06%)
Oct 27, 2022 0.0202 0.0273 0.0202 0.0264 19,051 -0.00(-14.56%)
Oct 26, 2022 0.0214 0.0325 0.0214 0.0309 17,899 +0.00(+13.19%)
Oct 25, 2022 0.0250 0.0282 0.0173 0.0273 19,740 -0.00(-10.49%)
Oct 24, 2022 0.0305 0.0305 0.0305 0.0305 1,000 +0.01(+24.49%)
Oct 21, 2022 0.0200 0.0250 0.0200 0.0245 700 -0.01(-19.67%)
Oct 20, 2022 0.0305 0.0305 0.0305 0.0305 1,020 +0.01(+52.50%)
Oct 19, 2022 0.0250 0.0250 0.0200 0.0200 8,000 -0.00(-6.54%)
Oct 18, 2022 0.0214 0.0214 0.0214 0.0214 400 -0.00(-18.32%)
Oct 14, 2022 0.0262 100 +0.00(+5.65%)
Oct 13, 2022 0.0248 0.0298 0.0201 0.0248 13,000 -0.00(-7.81%)
Oct 12, 2022 0.0212 0.0326 0.0212 0.0269 13,565 -0.00(-13.23%)
Oct 11, 2022 0.0310 0.0310 0.0310 0.0310 400 +0.00(+13.55%)
Oct 10, 2022 0.0231 0.0273 0.0231 0.0273 2,400 -0.00(-0.36%)
Oct 07, 2022 0.0340 0.0340 0.0256 0.0274 21,167 +0.01(+44.97%)
Oct 06, 2022 0.0189 0.0189 0.0189 0.0189 800 -0.01(-42.73%)
Oct 05, 2022 0.0246 0.0342 0.0218 0.0330 43,192 +0.00(+10.74%)
Oct 04, 2022 0.0278 0.0298 0.0251 0.0298 22,250 -0.01(-14.86%)
Oct 03, 2022 0.0350 0.0350 0.0258 0.0350 1,200 +0.01(+18.64%)
Sep 30, 2022 0.0295 0.0295 0.0295 0.0295 1,000 -0.01(-15.71%)
Sep 29, 2022 0.0251 0.0350 0.0221 0.0350 1,551 +0.00(+0.29%)
Sep 27, 2022 0.0349 0 -0.00(-0.29%)
Sep 26, 2022 0.0350 0.0350 0.0350 0.0350 1,060 +0.00(+7.69%)
Sep 23, 2022 0.0346 0.0346 0.0311 0.0325 3,888 +0.00(+3.17%)
Sep 22, 2022 0.0350 0.0350 0.0301 0.0315 9,860 +0.01(+22.09%)
Sep 21, 2022 0.0268 0.0304 0.0258 0.0258 13,186 -0.01(-26.07%)
Sep 20, 2022 0.0258 0.0350 0.0258 0.0349 11,935 +0.00(+0.00%)
Sep 19, 2022 0.0349 0.0349 0.0349 0.0349 520 +0.00(+0.87%)
Sep 16, 2022 0.0268 0.0346 0.0268 0.0346 4,549 -0.00(-1.14%)
Sep 15, 2022 0.0350 0.0350 0.0296 0.0350 4,400 +0.00(+0.00%)
Sep 14, 2022 0.0296 0.0350 0.0296 0.0350 1,300 +0.00(+6.06%)
Sep 12, 2022 0.0330 0 -0.00(-4.90%)
Sep 09, 2022 0.0400 0.0400 0.0330 0.0347 3,775 +0.00(+11.94%)
Sep 08, 2022 0.0324 0.0324 0.0296 0.0310 2,045 -0.00(-3.13%)
Sep 07, 2022 0.0320 0.0320 0.0320 0.0320 79,100 +0.00(+0.00%)
Sep 06, 2022 0.0320 0.0320 0.0320 0.0320 10,400 -0.00(-11.11%)
Sep 02, 2022 0.0290 0.0400 0.0290 0.0360 2,737 +0.00(+3.15%)
Sep 01, 2022 0.0320 0.0349 0.0320 0.0349 1,400 -0.00(-6.18%)
Aug 31, 2022 0.0294 0.0372 0.0294 0.0372 3,008 +0.01(+16.25%)
Aug 30, 2022 0.0346 0.0403 0.0301 0.0320 7,491 -0.00(-8.31%)
Aug 29, 2022 0.0311 0.0400 0.0311 0.0349 14,800 -0.00(-8.16%)
Aug 26, 2022 0.0357 0.0380 0.0320 0.0380 6,400 -0.00(-1.30%)
Aug 25, 2022 0.0323 0.0429 0.0320 0.0385 2,600 +0.01(+19.57%)
Aug 24, 2022 0.0358 0.0358 0.0320 0.0322 12,560 +0.00(+0.62%)
Aug 23, 2022 0.0359 0.0359 0.0320 0.0320 7,590 +0.00(+0.63%)
Aug 22, 2022 0.0308 0.0347 0.0301 0.0318 85,005 -0.00(-6.47%)
Aug 19, 2022 0.0364 0.0392 0.0340 0.0340 35,228 -0.00(-7.86%)
Aug 18, 2022 0.0357 0.0369 0.0357 0.0369 20,025 -0.00(-6.58%)
Aug 17, 2022 0.0341 0.0395 0.0335 0.0395 125,150 +0.00(+2.07%)
Aug 16, 2022 0.0324 0.0400 0.0324 0.0387 725 +0.00(+11.85%)
Aug 15, 2022 0.0390 0.0400 0.0346 0.0346 137,306 -0.01(-26.23%)
Aug 11, 2022 0.0469 12 -0.00(-0.21%)
Aug 10, 2022 0.0343 0.0470 0.0343 0.0470 4,328 +0.01(+34.29%)
Aug 09, 2022 0.0358 0.0407 0.0350 0.0350 11,709 -0.01(-24.08%)
Aug 08, 2022 0.0388 0.0461 0.0388 0.0461 144,139 +0.01(+15.25%)
Aug 05, 2022 0.0350 0.0400 0.0350 0.0400 1,350 +0.00(+7.53%)
Aug 04, 2022 0.0372 0.0372 0.0372 0.0372 400 -0.01(-13.29%)
Aug 03, 2022 0.0312 0.0429 0.0312 0.0429 2,293 +0.00(+5.15%)
Aug 02, 2022 0.0373 0.0408 0.0312 0.0408 47,148 -0.00(-6.64%)
Aug 01, 2022 0.0318 0.0437 0.0303 0.0437 11,243 +0.01(+18.11%)
Jul 29, 2022 0.0370 0.0370 0.0370 0.0370 1,130 +0.00(+0.00%)
Jul 28, 2022 0.0370 0.0370 0.0370 0.0370 151 -0.01(-15.91%)
Jul 27, 2022 0.0336 0.0440 0.0336 0.0440 2,150 +0.01(+30.18%)
Jul 26, 2022 0.0446 0.0446 0.0338 0.0338 30,003 -0.01(-23.01%)
Jul 25, 2022 0.0439 0.0439 0.0439 0.0439 1,004 +0.01(+12.85%)
Jul 22, 2022 0.0350 0.0486 0.0342 0.0389 28,007 -0.00(-0.26%)
Jul 20, 2022 0.0390 0 -0.01(-18.75%)
Jul 19, 2022 0.0480 0.0480 0.0480 0.0480 2,006 +0.00(+1.91%)
Jul 15, 2022 0.0471 30 +0.00(+7.05%)
Jul 14, 2022 0.0430 0.0440 0.0318 0.0440 2,010 +0.01(+46.67%)
Jul 13, 2022 0.0370 0.0370 0.0300 0.0300 41,037 -0.01(-19.79%)
Jul 12, 2022 0.0370 0.0374 0.0370 0.0374 3,000 -0.01(-20.43%)
Jul 11, 2022 0.0470 0.0470 0.0470 0.0470 100 +0.01(+21.76%)
Jul 08, 2022 0.0386 0.0386 0.0386 0.0386 3,630 +0.00(+2.39%)
Jul 07, 2022 0.0423 0.0463 0.0377 0.0377 14,375 -0.01(-20.13%)
Jul 06, 2022 0.0338 0.0472 0.0338 0.0472 1,720 +0.01(+16.26%)
Jul 01, 2022 0.0406 80 -0.00(-3.33%)
Jun 30, 2022 0.0465 0.0495 0.0339 0.0420 17,080 +0.00(+11.11%)
Jun 29, 2022 0.0378 0.0378 0.0378 0.0378 5,000 -0.01(-20.92%)
Jun 28, 2022 0.0478 0.0478 0.0478 0.0478 2,030 +0.00(+2.80%)
Jun 27, 2022 0.0495 0.0500 0.0416 0.0465 8,510 +0.01(+20.16%)
Jun 24, 2022 0.0387 0.0387 0.0387 0.0387 250 +0.00(+0.00%)
Jun 23, 2022 0.0410 0.0410 0.0387 0.0387 58,748 +0.00(+0.00%)
Jun 22, 2022 0.0387 0.0387 0.0387 0.0387 340 +0.00(+11.53%)
Jun 21, 2022 0.0347 0.0347 0.0347 0.0347 260 -0.00(-11.03%)
Jun 17, 2022 0.0319 0.0390 0.0319 0.0390 3,231 +0.00(+12.07%)
Jun 15, 2022 0.0348 68 -0.00(-3.33%)
Jun 14, 2022 0.0399 0.0399 0.0360 0.0360 425 -0.00(-7.22%)
Jun 13, 2022 0.0429 0.0429 0.0342 0.0388 4,720 +0.00(+1.31%)
Jun 10, 2022 0.0383 0.0383 0.0383 0.0383 483 +0.00(+3.51%)
Jun 09, 2022 0.0370 0.0370 0.0370 0.0370 672 -0.00(-8.64%)
Jun 08, 2022 0.0330 0.0405 0.0330 0.0405 3,100 +0.00(+1.50%)
Jun 07, 2022 0.0490 0.0490 0.0399 0.0399 1,387 -0.00(-0.25%)
Jun 06, 2022 0.0380 0.0449 0.0380 0.0400 3,490 +0.00(+5.26%)
Jun 03, 2022 0.0380 0.0438 0.0380 0.0380 7,456 +0.00(+0.00%)
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.