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

Thc Biomed Intl Ltd (OP: THCBF )

0.0135 -0.0024 (-15.09%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 20, 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, 2019 0.2040 0.2230 0.2040 0.2100 12,700 +0.00(+1.40%)
May 30, 2019 0.2135 0.2170 0.2045 0.2071 27,049 +0.00(+1.02%)
May 29, 2019 0.2100 0.2126 0.1949 0.2050 36,050 +0.00(+0.44%)
May 28, 2019 0.2140 0.2140 0.2041 0.2041 44,282 -0.01(-2.95%)
May 24, 2019 0.2025 0.2153 0.2025 0.2103 60,300 +0.01(+2.59%)
May 23, 2019 0.2050 0.2209 0.2050 0.2050 187,701 +0.00(+0.00%)
May 22, 2019 0.2000 0.2210 0.2000 0.2050 77,783 +0.00(+0.99%)
May 21, 2019 0.2190 0.2190 0.2025 0.2030 64,675 -0.02(-9.78%)
May 20, 2019 0.2085 0.2250 0.2025 0.2250 38,262 +0.02(+7.14%)
May 17, 2019 0.2140 0.2140 0.2025 0.2100 41,300 -0.00(-1.96%)
May 16, 2019 0.2104 0.2189 0.2076 0.2142 83,558 +0.01(+4.08%)
May 15, 2019 0.2170 0.2188 0.2025 0.2058 58,389 -0.01(-6.07%)
May 14, 2019 0.2130 0.2191 0.2025 0.2191 72,462 +0.02(+7.40%)
May 13, 2019 0.2067 0.2180 0.2040 0.2040 21,217 -0.01(-2.95%)
May 10, 2019 0.2200 0.2379 0.2095 0.2102 90,700 -0.02(-9.40%)
May 09, 2019 0.2263 0.2320 0.2082 0.2320 43,777 +0.01(+4.13%)
May 08, 2019 0.2210 0.2280 0.1950 0.2228 46,977 +0.01(+4.45%)
May 07, 2019 0.2209 0.2255 0.2125 0.2133 99,447 -0.00(-0.74%)
May 06, 2019 0.2193 0.2400 0.2061 0.2149 38,681 +0.01(+3.17%)
May 03, 2019 0.1996 0.2453 0.1996 0.2083 79,300 +0.00(+1.56%)
May 02, 2019 0.1900 0.2051 0.1900 0.2051 23,529 +0.01(+5.18%)
May 01, 2019 0.2010 0.2039 0.1900 0.1950 50,259 -0.00(-2.01%)
Apr 30, 2019 0.2070 0.2070 0.1900 0.1990 34,419 +0.01(+4.74%)
Apr 29, 2019 0.2061 0.2130 0.1900 0.1900 63,499 -0.02(-8.35%)
Apr 26, 2019 0.2023 0.2185 0.2023 0.2073 12,800 -0.01(-3.58%)
Apr 25, 2019 0.2060 0.2250 0.2059 0.2150 26,754 -0.01(-2.58%)
Apr 24, 2019 0.2020 0.2207 0.2020 0.2207 44,222 +0.01(+6.57%)
Apr 23, 2019 0.2120 0.2183 0.2050 0.2071 44,558 -0.00(-2.31%)
Apr 22, 2019 0.2030 0.2246 0.2030 0.2120 55,408 -0.01(-2.53%)
Apr 18, 2019 0.2020 0.2225 0.2020 0.2175 27,800 -0.01(-2.86%)
Apr 17, 2019 0.2080 0.2260 0.2080 0.2239 46,739 +0.00(+1.73%)
Apr 16, 2019 0.2110 0.2358 0.2110 0.2201 60,227 -0.01(-3.89%)
Apr 15, 2019 0.2230 0.2379 0.2218 0.2290 54,447 -0.01(-2.55%)
Apr 12, 2019 0.2230 0.2384 0.2230 0.2350 47,200 +0.01(+5.95%)
Apr 11, 2019 0.2450 0.2530 0.2218 0.2218 99,439 -0.02(-7.58%)
Apr 10, 2019 0.2500 0.2504 0.2324 0.2400 99,405 -0.01(-3.73%)
Apr 09, 2019 0.2547 0.2684 0.2425 0.2493 31,073 +0.01(+2.97%)
Apr 08, 2019 0.2327 0.2562 0.2322 0.2421 127,560 +0.01(+4.26%)
Apr 05, 2019 0.2880 0.2880 0.2322 0.2322 100,000 -0.04(-15.56%)
Apr 04, 2019 0.2540 0.2855 0.2400 0.2750 112,393 +0.03(+13.45%)
Apr 03, 2019 0.2140 0.2452 0.2140 0.2424 41,803 +0.02(+8.55%)
Apr 02, 2019 0.2280 0.2280 0.2150 0.2233 193,929 -0.01(-4.12%)
Apr 01, 2019 0.2500 0.2500 0.2300 0.2329 262,770 -0.02(-6.84%)
Mar 29, 2019 0.2572 0.2640 0.2500 0.2500 62,700 -0.01(-3.59%)
Mar 28, 2019 0.2646 0.2646 0.2415 0.2593 69,470 -0.01(-3.93%)
Mar 27, 2019 0.2647 0.2759 0.2560 0.2699 29,882 +0.00(+1.20%)
Mar 26, 2019 0.2605 0.2678 0.2498 0.2667 26,140 +0.00(+0.30%)
Mar 25, 2019 0.2751 0.2751 0.2431 0.2659 205,190 -0.01(-3.34%)
Mar 22, 2019 0.2820 0.2900 0.2751 0.2751 95,100 -0.01(-3.47%)
Mar 21, 2019 0.2980 0.2980 0.2850 0.2850 30,297 -0.01(-2.16%)
Mar 20, 2019 0.3026 0.3180 0.2904 0.2913 39,229 -0.01(-4.62%)
Mar 19, 2019 0.2866 0.3106 0.2831 0.3054 52,919 +0.01(+3.84%)
Mar 18, 2019 0.2885 0.3109 0.2885 0.2941 43,055 -0.01(-2.65%)
Mar 15, 2019 0.2900 0.3051 0.2900 0.3021 17,100 -0.00(-0.10%)
Mar 14, 2019 0.2942 0.3024 0.2910 0.3024 41,115 +0.01(+2.96%)
Mar 13, 2019 0.2957 0.3100 0.2936 0.2937 33,215 -0.00(-1.08%)
Mar 12, 2019 0.3213 0.3213 0.2965 0.2969 40,039 -0.01(-3.23%)
Mar 11, 2019 0.3170 0.3256 0.3068 0.3068 36,379 -0.01(-2.29%)
Mar 08, 2019 0.3244 0.3250 0.3029 0.3140 37,200 +0.00(+0.80%)
Mar 07, 2019 0.3400 0.3400 0.3112 0.3115 80,882 -0.01(-2.38%)
Mar 06, 2019 0.3100 0.3329 0.3100 0.3191 66,964 -0.02(-4.60%)
Mar 05, 2019 0.3374 0.3396 0.3300 0.3345 55,942 -0.00(-0.86%)
Mar 04, 2019 0.3460 0.3483 0.3300 0.3374 63,499 -0.01(-2.20%)
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.