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

Thc Biomed Intl Ltd (OP: THCBF )

0.0159 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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 29, 2020 0.1070 0.1070 0.0914 0.0960 124,600 -0.01(-8.57%)
May 28, 2020 0.1100 0.1130 0.0965 0.1050 70,082 +0.00(+0.86%)
May 27, 2020 0.1200 0.1200 0.1001 0.1041 13,981 -0.01(-5.96%)
May 26, 2020 0.1068 0.1140 0.0980 0.1107 194,247 +0.03(+38.03%)
May 22, 2020 0.0798 0.0919 0.0798 0.0802 85,400 -0.01(-6.42%)
May 21, 2020 0.0950 0.0960 0.0784 0.0857 33,236 -0.00(-4.78%)
May 20, 2020 0.0850 0.1094 0.0802 0.0900 149,886 +0.02(+32.16%)
May 19, 2020 0.0700 0.0781 0.0670 0.0681 45,429 +0.00(+3.18%)
May 18, 2020 0.0759 0.0759 0.0660 0.0660 168,103 -0.01(-7.82%)
May 15, 2020 0.0736 0.0750 0.0700 0.0716 5,000 +0.00(+4.53%)
May 14, 2020 0.0781 0.0781 0.0680 0.0685 24,080 -0.01(-13.40%)
May 13, 2020 0.0791 0.0791 0.0747 0.0791 2,972 +0.01(+9.25%)
May 12, 2020 0.0660 0.0800 0.0660 0.0724 3,805 -0.00(-2.29%)
May 11, 2020 0.0739 0.0800 0.0687 0.0741 56,280 +0.01(+8.97%)
May 08, 2020 0.0655 0.0770 0.0655 0.0680 12,100 -0.01(-14.68%)
May 07, 2020 0.0711 0.0797 0.0690 0.0797 12,307 +0.01(+16.18%)
May 06, 2020 0.0738 0.0794 0.0686 0.0686 14,758 -0.01(-14.04%)
May 05, 2020 0.0735 0.0799 0.0670 0.0798 56,128 +0.01(+8.87%)
May 04, 2020 0.0652 0.0796 0.0652 0.0733 9,355 -0.00(-3.55%)
May 01, 2020 0.0730 0.0771 0.0670 0.0760 63,500 +0.00(+0.80%)
Apr 30, 2020 0.0735 0.0755 0.0700 0.0754 7,033 +0.00(+4.58%)
Apr 29, 2020 0.0695 0.0800 0.0670 0.0721 6,084 -0.00(-1.23%)
Apr 28, 2020 0.0703 0.0742 0.0678 0.0730 19,633 -0.01(-7.36%)
Apr 27, 2020 0.0840 0.0840 0.0697 0.0788 44,931 +0.00(+5.77%)
Apr 24, 2020 0.0655 0.0829 0.0655 0.0745 25,200 +0.00(+6.43%)
Apr 23, 2020 0.0709 0.0800 0.0669 0.0700 124,565 -0.01(-7.16%)
Apr 22, 2020 0.0660 0.0754 0.0650 0.0754 16,525 +0.00(+4.43%)
Apr 21, 2020 0.0780 0.0780 0.0653 0.0722 35,407 -0.00(-4.75%)
Apr 20, 2020 0.0650 0.0776 0.0650 0.0758 129,340 +0.00(+3.27%)
Apr 17, 2020 0.0713 0.0799 0.0677 0.0734 19,300 +0.00(+2.23%)
Apr 16, 2020 0.0710 0.0797 0.0680 0.0718 31,250 -0.00(-3.62%)
Apr 15, 2020 0.0771 0.0830 0.0700 0.0745 82,136 +0.00(+0.40%)
Apr 14, 2020 0.0831 0.0845 0.0742 0.0742 10,206 -0.01(-7.25%)
Apr 13, 2020 0.0733 0.0800 0.0700 0.0800 27,624 +0.01(+8.84%)
Apr 09, 2020 0.0800 0.0870 0.0735 0.0735 129,800 -0.00(-2.13%)
Apr 08, 2020 0.0880 0.0880 0.0750 0.0751 45,680 -0.00(-6.13%)
Apr 07, 2020 0.0777 0.0800 0.0681 0.0800 38,824 +0.01(+13.31%)
Apr 06, 2020 0.0690 0.0730 0.0630 0.0706 5,077 +0.00(+0.00%)
Apr 03, 2020 0.0657 0.0731 0.0657 0.0706 25,800 +0.01(+12.06%)
Apr 02, 2020 0.0700 0.0725 0.0620 0.0630 83,891 +0.00(+1.61%)
Apr 01, 2020 0.0830 0.0830 0.0620 0.0620 8,121 -0.01(-18.10%)
Mar 31, 2020 0.0813 0.0813 0.0655 0.0757 27,688 +0.00(+2.16%)
Mar 30, 2020 0.0680 0.0799 0.0680 0.0741 66,483 -0.00(-0.80%)
Mar 27, 2020 0.0740 0.0830 0.0700 0.0747 39,000 -0.01(-12.01%)
Mar 26, 2020 0.0840 0.0870 0.0733 0.0849 125,394 +0.01(+8.85%)
Mar 25, 2020 0.0715 0.0780 0.0715 0.0780 15,680 -0.00(-1.27%)
Mar 24, 2020 0.0760 0.0835 0.0750 0.0790 42,237 +0.01(+11.27%)
Mar 23, 2020 0.0714 0.0800 0.0580 0.0710 162,720 +0.00(+1.57%)
Mar 20, 2020 0.0772 0.0825 0.0661 0.0699 73,700 -0.01(-6.80%)
Mar 19, 2020 0.0480 0.0750 0.0480 0.0750 51,524 +0.01(+12.28%)
Mar 18, 2020 0.0780 0.0800 0.0610 0.0668 23,113 -0.01(-16.50%)
Mar 17, 2020 0.0690 0.0850 0.0690 0.0800 19,417 -0.01(-9.91%)
Mar 16, 2020 0.0900 0.0917 0.0709 0.0888 41,594 -0.00(-3.48%)
Mar 13, 2020 0.0781 0.0930 0.0750 0.0920 28,000 +0.00(+0.00%)
Mar 12, 2020 0.1170 0.1170 0.0760 0.0920 56,887 +0.01(+11.79%)
Mar 11, 2020 0.1200 0.1200 0.0787 0.0823 238,986 -0.02(-16.45%)
Mar 10, 2020 0.0620 0.1050 0.0620 0.0985 108,990 +0.02(+23.13%)
Mar 09, 2020 0.0820 0.0863 0.0700 0.0800 237,401 -0.00(-4.76%)
Mar 06, 2020 0.0828 0.0950 0.0828 0.0840 14,500 +0.00(+0.00%)
Mar 05, 2020 0.0959 0.0994 0.0840 0.0840 24,286 -0.01(-9.87%)
Mar 04, 2020 0.0912 0.0957 0.0844 0.0932 4,400 +0.01(+11.75%)
Mar 03, 2020 0.0750 0.0915 0.0750 0.0834 46,289 +0.00(+2.96%)
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.