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 (%)
Jan 31, 2018 1.520 1.630 1.500 1.540 101,847 +0.01(+0.65%)
Jan 30, 2018 1.588 1.690 1.584 1.530 159,335 -0.11(-6.71%)
Jan 29, 2018 1.720 1.720 1.620 1.640 158,340 -0.04(-2.64%)
Jan 26, 2018 1.660 1.700 1.613 1.684 120,750 +0.02(+1.48%)
Jan 25, 2018 1.690 1.720 1.610 1.660 268,917 -0.03(-1.62%)
Jan 24, 2018 1.750 1.850 1.650 1.687 281,376 -0.07(-3.88%)
Jan 23, 2018 1.674 1.755 1.600 1.755 344,350 +0.10(+5.81%)
Jan 22, 2018 1.560 1.670 1.560 1.659 193,793 +0.08(+5.00%)
Jan 19, 2018 1.586 1.630 1.549 1.580 138,545 -0.05(-3.07%)
Jan 18, 2018 1.730 1.730 1.611 1.630 163,491 -0.04(-2.40%)
Jan 17, 2018 1.778 1.810 1.650 1.670 159,442 -0.07(-3.84%)
Jan 16, 2018 1.710 1.860 1.604 1.737 402,619 +0.24(+15.77%)
Jan 12, 2018 1.500 1.500 1.500 0 -0.14(-8.45%)
Jan 11, 2018 1.830 1.830 1.530 1.638 418,010 -0.20(-10.96%)
Jan 10, 2018 1.670 1.890 1.590 1.840 558,234 +0.25(+15.45%)
Jan 09, 2018 1.710 1.770 1.360 1.594 1,152,610 -0.19(-10.46%)
Jan 08, 2018 2.070 2.189 1.750 1.780 848,638 -0.28(-13.55%)
Jan 05, 2018 2.000 2.340 1.833 2.059 793,452 -0.09(-4.00%)
Jan 04, 2018 2.366 2.650 1.610 2.145 2,586,738 -0.10(-4.40%)
Jan 03, 2018 1.448 2.244 1.377 2.244 1,846,942 +1.05(+87.67%)
Jan 02, 2018 0.7927 1.360 0.7900 1.196 868,952 +0.42(+53.88%)
Dec 29, 2017 0.7769 0.7769 0.7769 0 +0.03(+4.28%)
Dec 28, 2017 0.7405 0.7700 0.6970 0.7450 326,274 +0.03(+4.36%)
Dec 27, 2017 0.6470 0.7410 0.6210 0.7139 311,870 +0.06(+9.83%)
Dec 26, 2017 0.6270 0.6799 0.6100 0.6500 147,786 +0.02(+3.09%)
Dec 22, 2017 0.6280 0.6500 0.6099 0.6305 80,342 +0.00(+0.24%)
Dec 21, 2017 0.6410 0.6500 0.5968 0.6290 135,907 +0.02(+3.90%)
Dec 20, 2017 0.5850 0.6202 0.5737 0.6054 76,555 +0.00(+0.78%)
Dec 19, 2017 0.5700 0.6100 0.5700 0.6007 88,147 -0.00(-0.53%)
Dec 18, 2017 0.6313 0.6400 0.6039 0.6039 26,757 -0.01(-1.24%)
Dec 15, 2017 0.6300 0.6300 0.6060 0.6115 84,221 -0.01(-1.31%)
Dec 14, 2017 0.6288 0.6340 0.6067 0.6196 132,286 +0.02(+3.27%)
Dec 13, 2017 0.6770 0.6770 0.6000 0.6000 56,043 -0.03(-5.00%)
Dec 12, 2017 0.5750 0.6318 0.5620 0.6316 107,046 +0.06(+9.82%)
Dec 11, 2017 0.5570 0.5570 0.5500 0.5751 112,483 +0.01(+1.34%)
Dec 08, 2017 0.5622 0.5890 0.5443 0.5675 28,994 +0.01(+1.35%)
Dec 07, 2017 0.5600 0.5652 0.5425 0.5600 37,144 -0.01(-1.37%)
Dec 06, 2017 0.5770 0.5969 0.5424 0.5678 44,498 -0.01(-1.59%)
Dec 05, 2017 0.6023 0.6046 0.5600 0.5770 76,961 -0.04(-5.72%)
Dec 04, 2017 0.6170 0.6510 0.5935 0.6120 89,966 +0.01(+0.89%)
Dec 01, 2017 0.5990 0.6172 0.5800 0.6066 44,250 +0.02(+2.99%)
Nov 30, 2017 0.5072 0.5915 0.4949 0.5890 67,103 +0.00(+0.00%)
Nov 29, 2017 0.6357 0.6357 0.5812 0.5890 95,513 -0.03(-4.88%)
Nov 28, 2017 0.6380 0.6500 0.6040 0.6192 64,523 +0.01(+1.07%)
Nov 27, 2017 0.6596 0.6600 0.5952 0.6126 205,665 -0.03(-4.22%)
Nov 24, 2017 0.6529 0.6600 0.6234 0.6396 55,751 -0.02(-3.09%)
Nov 22, 2017 0.6591 0.6742 0.6390 0.6600 23,483 +0.00(+0.14%)
Nov 21, 2017 0.6666 0.6840 0.6496 0.6591 69,974 -0.02(-2.36%)
Nov 20, 2017 0.7023 0.7222 0.6710 0.6750 134,102 +0.01(+1.76%)
Nov 17, 2017 0.6455 0.6719 0.6168 0.6633 59,692 +0.03(+4.82%)
Nov 16, 2017 0.7088 0.7109 0.6294 0.6328 73,431 -0.05(-7.89%)
Nov 15, 2017 0.7371 0.7560 0.6686 0.6870 148,785 -0.01(-2.08%)
Nov 14, 2017 0.6975 0.7280 0.6520 0.7016 149,447 +0.05(+7.26%)
Nov 13, 2017 0.5798 0.6640 0.5606 0.6541 123,441 +0.08(+14.15%)
Nov 10, 2017 0.5660 0.6000 0.5660 0.5730 28,204 -0.02(-3.97%)
Nov 09, 2017 0.6000 0.6000 0.5700 0.5967 25,018 +0.02(+3.50%)
Nov 08, 2017 0.6030 0.6110 0.5765 0.5765 54,855 -0.02(-2.77%)
Nov 07, 2017 0.5891 0.6125 0.5750 0.5929 30,603 -0.02(-3.62%)
Nov 06, 2017 0.5742 0.6174 0.5660 0.6152 165,900 +0.05(+9.54%)
Nov 03, 2017 0.5757 0.5836 0.5591 0.5616 19,182 +0.01(+2.11%)
Nov 02, 2017 0.5860 0.5860 0.5500 0.5500 64,909 -0.04(-6.46%)
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.