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

Trident Brands Inc (OP: TDNT )

N/A UNCHANGED
Last Price Updated: 1:36 PM EDT, Mar 22, 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 (%)
Sep 29, 2021 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Sep 23, 2021 0.0400 0.0400 0.0400 0 +0.00(+6.67%)
Sep 17, 2021 0.0375 0.0375 0.0375 23 +0.00(+0.00%)
Sep 15, 2021 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Sep 14, 2021 0.0334 0.0410 0.0334 0.0400 64,500 +0.00(+6.95%)
Sep 13, 2021 0.0374 0.0400 0.0374 0.0374 35,000 -0.00(-8.78%)
Sep 10, 2021 0.0410 0.0410 0.0410 0.0410 173 -0.00(-6.82%)
Sep 09, 2021 0.0430 0.0440 0.0430 0.0440 30,000 +0.01(+37.07%)
Sep 08, 2021 0.0321 0.0321 0.0321 0.0321 19,000 +0.00(+3.55%)
Sep 01, 2021 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Aug 27, 2021 0.0310 0.0310 0.0310 2 -0.01(-14.13%)
Aug 24, 2021 0.0361 0.0361 0.0361 0 +0.00(+0.00%)
Aug 23, 2021 0.0361 0.0361 0.0361 0.0361 250 -0.00(-9.75%)
Aug 20, 2021 0.0400 0.0400 0.0400 0.0400 23,555 -0.01(-13.04%)
Aug 18, 2021 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Aug 16, 2021 0.0460 0.0460 0.0460 0 -0.01(-11.54%)
Aug 10, 2021 0.0520 0.0520 0.0520 20 +0.00(+0.00%)
Aug 04, 2021 0.0520 0.0520 0.0520 0 +0.00(+0.97%)
Jul 30, 2021 0.0515 0.0515 0.0515 5 -0.00(-1.90%)
Jul 23, 2021 0.0525 0.0525 0.0525 0 +0.00(+0.00%)
Jul 22, 2021 0.0520 0.0525 0.0500 0.0525 60,000 +0.01(+22.66%)
Jul 21, 2021 0.0428 0.0428 0.0428 0.0428 8,001 -0.00(-4.89%)
Jul 16, 2021 0.0450 0.0450 0.0450 1 +0.00(+7.14%)
Jul 15, 2021 0.0420 0.0420 0.0420 0.0420 30,026 -0.00(-6.67%)
Jul 12, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 09, 2021 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jul 06, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 25, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 23, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 22, 2021 0.0500 0.0500 0.0500 0.0500 625 +0.01(+11.11%)
Jun 21, 2021 0.0450 0.0450 0.0450 0.0450 200 -0.01(-10.00%)
Jun 18, 2021 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 15, 2021 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Jun 14, 2021 0.0510 0.0510 0.0510 0.0510 33,588 +0.00(+0.00%)
Jun 11, 2021 0.0510 0.0510 0.0510 0.0510 5,700 +0.00(+0.99%)
Jun 09, 2021 0.0505 0.0505 0.0505 0 -0.01(-9.82%)
Jun 08, 2021 0.0560 0.0560 0.0560 0.0560 779 -0.01(-9.68%)
Jun 07, 2021 0.0620 0.0620 0.0620 0.0620 2,800 +0.01(+12.73%)
Jun 03, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 01, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 28, 2021 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-1.79%)
May 25, 2021 0.0560 0.0560 0.0560 0 +0.00(+3.70%)
May 24, 2021 0.0540 0.0540 0.0540 0.0540 128 +0.00(+3.85%)
May 21, 2021 0.0550 0.0550 0.0520 0.0520 24,700 -0.00(-5.45%)
May 20, 2021 0.0540 0.0550 0.0540 0.0550 11,600 +0.00(+5.77%)
May 19, 2021 0.0520 0.0520 0.0520 0.0520 1,000 -0.00(-1.89%)
May 18, 2021 0.0530 0.0530 0.0530 0.0530 10,000 +0.00(+1.92%)
May 12, 2021 0.0520 0.0520 0.0520 0 -0.00(-5.45%)
May 11, 2021 0.0550 0.0550 0.0550 0.0550 5,980 +0.00(+0.00%)
May 10, 2021 0.0550 0.0550 0.0550 0.0550 8,100 +0.00(+5.77%)
May 07, 2021 0.0520 0.0520 0.0520 0.0520 22,299 +0.00(+0.00%)
May 04, 2021 0.0520 0.0520 0.0520 24 -0.01(-13.33%)
Apr 27, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 26, 2021 0.0550 0.0550 0.0550 0.0550 714 +0.00(+0.00%)
Apr 23, 2021 0.0550 0.0550 0.0550 0.0550 2,400 +0.01(+14.58%)
Apr 22, 2021 0.0500 0.0500 0.0480 0.0480 2,929 -0.01(-12.73%)
Apr 20, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 16, 2021 0.0550 0.0550 0.0550 0 -0.01(-20.29%)
Apr 12, 2021 0.0690 0.0690 0.0690 0 +0.01(+15.00%)
Apr 09, 2021 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Apr 08, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 07, 2021 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Apr 06, 2021 0.0510 0.0600 0.0510 0.0600 33,000 +0.01(+17.65%)
Apr 05, 2021 0.0510 0.0510 0.0510 3 +0.00(+0.00%)
Mar 31, 2021 0.0510 0.0510 0.0510 0 -0.02(-25.98%)
Mar 29, 2021 0.0689 0.0689 0.0689 0 -0.00(-0.14%)
Mar 25, 2021 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Mar 24, 2021 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+12.18%)
Mar 23, 2021 0.0624 0.0624 0.0624 0.0624 2,000 +0.01(+24.80%)
Mar 22, 2021 0.0500 0.0500 0.0500 0.0500 110 -0.01(-16.67%)
Mar 19, 2021 0.0600 0.0600 0.0600 0.0600 18,400 +0.00(+0.00%)
Mar 18, 2021 0.0600 0.0600 0.0600 0.0600 1,587 +0.00(+5.26%)
Mar 17, 2021 0.0570 0.0570 0.0570 50 +0.00(+0.00%)
Mar 15, 2021 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Mar 12, 2021 0.0570 0.0570 0.0570 20 +0.00(+0.00%)
Mar 11, 2021 0.0570 0.0570 0.0570 0.0570 4,250 -0.01(-12.31%)
Mar 09, 2021 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Mar 04, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 03, 2021 0.0710 0.0750 0.0700 0.0750 46,575 -0.00(-0.66%)
Mar 01, 2021 0.0755 0.0755 0.0755 0 -0.00(-5.63%)
Feb 26, 2021 0.0762 0.0800 0.0762 0.0800 2,400 +0.00(+0.00%)
Feb 25, 2021 0.0800 0.0800 0.0800 0.0800 500 -0.01(-11.11%)
Feb 24, 2021 0.0900 0.0900 0.0900 50 +0.00(+0.00%)
Feb 23, 2021 0.0825 0.1000 0.0800 0.0900 12,100 -0.01(-10.00%)
Feb 22, 2021 0.0900 0.1000 0.0800 0.1000 36,839 +0.01(+11.11%)
Feb 19, 2021 0.0900 0.0900 0.0900 0.0900 1,500 +0.01(+12.50%)
Feb 18, 2021 0.0800 0.0800 0.0750 0.0800 6,102 -0.01(-11.11%)
Feb 17, 2021 0.0825 0.0900 0.0763 0.0900 3,750 +0.01(+20.00%)
Feb 16, 2021 0.0900 0.0900 0.0750 0.0750 6,175 -0.01(-16.48%)
Feb 12, 2021 0.0800 0.0900 0.0800 0.0898 19,900 +0.01(+12.25%)
Feb 11, 2021 0.0800 0.0800 0.0755 0.0800 29,932 +0.01(+15.94%)
Feb 10, 2021 0.0650 0.0690 0.0570 0.0690 71,285 +0.01(+10.40%)
Feb 09, 2021 0.0490 0.0700 0.0490 0.0625 29,293 +0.01(+27.55%)
Feb 08, 2021 0.0490 0.0490 0.0490 0.0490 10,004 +0.01(+19.51%)
Feb 05, 2021 0.0455 0.0455 0.0410 0.0410 1,700 -0.01(-18.00%)
Feb 04, 2021 0.0500 0.0500 0.0500 0.0500 3,205 +0.00(+0.00%)
Feb 03, 2021 0.0540 0.0540 0.0410 0.0500 20,547 -0.00(-1.96%)
Feb 02, 2021 0.0600 0.0680 0.0510 0.0510 5,381 -0.01(-15.00%)
Feb 01, 2021 0.0450 0.0680 0.0450 0.0600 14,100 +0.00(+9.09%)
Jan 29, 2021 0.0480 0.0550 0.0480 0.0550 40,000 +0.01(+13.40%)
Jan 28, 2021 0.0490 0.0490 0.0485 0.0485 347,274 -0.00(-0.21%)
Jan 25, 2021 0.0486 0.0486 0.0486 0 -0.03(-35.20%)
Jan 20, 2021 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Jan 19, 2021 0.0750 0.0750 0.0550 0.0550 2,660 +0.02(+41.03%)
Jan 15, 2021 0.0387 0.0400 0.0387 0.0390 174,800 -0.00(-9.30%)
Jan 12, 2021 0.0430 0.0430 0.0430 0 +0.00(+7.77%)
Jan 11, 2021 0.0430 0.0430 0.0399 0.0399 2,150 +0.01(+20.91%)
Jan 08, 2021 0.0330 0.0330 0.0330 0.0330 300 -0.01(-29.79%)
Jan 05, 2021 0.0470 0.0470 0.0470 0 +0.01(+42.42%)
Jan 04, 2021 0.0330 0.0330 0.0330 0.0330 20,001 +0.00(+0.00%)
Dec 31, 2020 0.0330 0.0330 0.0330 0 -0.01(-26.83%)
Dec 24, 2020 0.0451 0.0451 0.0451 0 +0.00(+0.22%)
Dec 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 18, 2020 0.0510 0.0510 0.0450 0.0450 60,000 -0.01(-23.73%)
Dec 10, 2020 0.0590 0.0590 0.0590 0 +0.01(+31.11%)
Dec 09, 2020 0.0650 0.0650 0.0450 0.0450 173,692 -0.01(-10.00%)
Dec 08, 2020 0.0750 0.0750 0.0500 0.0500 128,527 +0.01(+18.48%)
Dec 02, 2020 0.0422 0.0422 0.0422 0 +0.01(+29.85%)
Nov 30, 2020 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Nov 25, 2020 0.0325 0.0325 0.0325 0 -0.05(-59.38%)
Nov 19, 2020 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Nov 18, 2020 0.0510 0.0510 0.0500 0.0500 130,901 +0.00(+0.00%)
Nov 17, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+31.58%)
Nov 16, 2020 0.0380 0.0380 0.0380 0.0380 14,000 -0.00(-0.26%)
Nov 13, 2020 0.0440 0.0440 0.0381 0.0381 53,000 -0.02(-36.61%)
Nov 10, 2020 0.0601 0.0601 0.0601 0 +0.00(+0.00%)
Nov 05, 2020 0.0601 0.0601 0.0601 0 +0.00(+0.17%)
Nov 02, 2020 0.0600 0.0600 0.0600 0 +0.02(+46.34%)
Oct 30, 2020 0.0410 0.0410 0.0410 0.0410 500 +0.00(+0.00%)
Oct 29, 2020 0.0410 0.0410 0.0410 0.0410 2,000 -0.01(-18.00%)
Oct 27, 2020 0.0500 0.0500 0.0500 0 -0.00(-6.72%)
Oct 20, 2020 0.0536 0.0536 0.0536 0 -0.01(-10.67%)
Oct 15, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 14, 2020 0.0700 0.0700 0.0650 0.0650 2,600 +0.00(+0.00%)
Oct 13, 2020 0.0651 0.0651 0.0650 0.0650 10,000 -0.01(-10.34%)
Oct 12, 2020 0.0725 0.0725 0.0725 5 +0.00(+0.00%)
Oct 09, 2020 0.0700 0.0725 0.0700 0.0725 10,200 -0.00(-5.84%)
Oct 08, 2020 0.0770 0.0770 0.0770 0.0770 350 -0.01(-9.41%)
Oct 07, 2020 0.0850 0.0850 0.0850 0.0850 850 +0.01(+6.25%)
Oct 06, 2020 0.0700 0.0800 0.0700 0.0800 25,531 +0.03(+60.00%)
Oct 05, 2020 0.0500 0.0500 0.0500 0.0500 20,800 -0.00(-2.91%)
Oct 02, 2020 0.0660 0.0660 0.0515 0.0515 156,600 -0.01(-21.97%)
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.