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: 2:46 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, 2018 0.8430 0.8858 0.8362 0.8500 57,313 -0.02(-1.96%)
May 30, 2018 0.8450 0.9360 0.8199 0.8670 217,588 +0.02(+2.11%)
May 29, 2018 0.8050 0.8732 0.7782 0.8491 174,754 -0.03(-3.37%)
May 25, 2018 0.8787 0.8787 0.8787 0 -0.03(-3.73%)
May 24, 2018 0.9319 0.9520 0.9000 0.9127 66,168 -0.03(-2.99%)
May 23, 2018 0.9972 1.020 0.9300 0.9408 108,193 -0.07(-6.74%)
May 22, 2018 1.000 1.040 1.000 1.009 107,139 -0.04(-3.92%)
May 21, 2018 1.050 1.050 0.9700 1.050 103,856 +0.08(+8.34%)
May 18, 2018 0.9205 0.9920 0.9205 0.9691 74,001 +0.03(+3.21%)
May 17, 2018 0.9806 0.9819 0.9000 0.9390 42,911 -0.02(-2.19%)
May 16, 2018 0.9705 0.9800 0.9375 0.9600 20,255 +0.00(+0.00%)
May 15, 2018 0.9710 0.9934 0.9380 0.9600 40,143 -0.05(-4.95%)
May 14, 2018 0.9825 1.050 0.9570 1.010 80,228 +0.05(+5.21%)
May 11, 2018 0.9678 0.9700 0.9440 0.9600 12,159 +0.01(+0.69%)
May 10, 2018 0.9275 0.9539 0.9190 0.9534 33,141 +0.03(+2.71%)
May 09, 2018 0.9516 0.9695 0.9200 0.9282 31,927 -0.03(-3.31%)
May 08, 2018 0.9690 0.9725 0.9200 0.9600 56,347 -0.01(-1.03%)
May 07, 2018 0.9480 0.9969 0.9480 0.9700 37,393 +0.01(+0.79%)
May 04, 2018 1.010 1.010 0.9540 0.9624 27,552 -0.02(-2.28%)
May 03, 2018 0.9470 0.9900 0.9470 0.9849 41,671 +0.00(+0.06%)
May 02, 2018 0.9684 1.002 0.9600 0.9843 40,713 -0.00(-0.08%)
May 01, 2018 0.9993 1.000 0.9650 0.9851 32,828 +0.00(+0.12%)
Apr 30, 2018 1.000 1.020 0.9689 0.9839 102,433 -0.02(-1.61%)
Apr 27, 2018 0.9897 1.020 0.9649 1.000 33,375 +0.03(+2.80%)
Apr 26, 2018 1.008 1.020 0.9700 0.9728 38,459 -0.04(-3.68%)
Apr 25, 2018 1.000 1.010 0.9600 1.010 40,340 +0.02(+2.02%)
Apr 24, 2018 1.030 1.050 0.9900 0.9900 52,093 -0.02(-2.10%)
Apr 23, 2018 1.015 1.049 1.000 1.011 18,840 -0.03(-2.77%)
Apr 20, 2018 1.045 1.079 1.010 1.040 32,220 -0.03(-2.80%)
Apr 19, 2018 1.075 1.090 1.045 1.070 32,600 +0.01(+0.89%)
Apr 18, 2018 1.080 1.099 1.020 1.061 44,425 +0.00(+0.06%)
Apr 17, 2018 1.170 1.170 1.050 1.060 61,018 -0.09(-7.83%)
Apr 16, 2018 1.130 1.154 1.129 1.150 108,647 +0.03(+2.77%)
Apr 13, 2018 1.048 1.150 1.022 1.119 102,909 +0.06(+5.87%)
Apr 12, 2018 1.066 1.084 1.040 1.057 14,127 -0.01(-1.20%)
Apr 11, 2018 1.060 1.091 1.040 1.070 33,114 +0.04(+4.27%)
Apr 10, 2018 0.9750 1.060 0.9600 1.026 71,226 +0.02(+1.63%)
Apr 09, 2018 1.060 1.090 1.010 1.010 19,964 -0.07(-6.53%)
Apr 06, 2018 1.150 1.150 1.050 1.080 31,016 -0.04(-3.57%)
Apr 05, 2018 1.069 1.140 1.050 1.120 42,583 +0.08(+7.69%)
Apr 04, 2018 1.040 1.090 0.9711 1.040 81,495 -0.06(-5.11%)
Apr 03, 2018 1.220 1.230 1.050 1.096 76,584 -0.19(-14.51%)
Apr 02, 2018 1.200 1.300 1.200 1.282 42,516 +0.06(+5.08%)
Mar 29, 2018 1.220 1.220 1.220 0 +0.11(+9.58%)
Mar 28, 2018 1.210 1.210 1.100 1.113 54,002 -0.12(-9.67%)
Mar 27, 2018 1.240 1.320 1.220 1.232 62,008 -0.07(-5.48%)
Mar 26, 2018 1.363 1.399 1.270 1.304 52,631 -0.00(-0.21%)
Mar 23, 2018 1.340 1.395 1.300 1.307 46,007 +0.05(+4.04%)
Mar 22, 2018 1.400 1.400 1.240 1.256 59,327 -0.10(-7.61%)
Mar 21, 2018 1.365 1.420 1.340 1.359 25,985 -0.02(-1.49%)
Mar 20, 2018 1.341 1.410 1.341 1.380 30,092 +0.00(+0.00%)
Mar 19, 2018 1.310 1.380 1.280 1.380 53,418 +0.04(+2.99%)
Mar 16, 2018 1.207 1.350 1.171 1.340 64,193 +0.13(+11.16%)
Mar 15, 2018 1.300 1.300 1.190 1.206 80,736 -0.09(-6.72%)
Mar 14, 2018 1.250 1.366 1.250 1.292 53,027 +0.04(+3.04%)
Mar 13, 2018 1.400 1.400 1.245 1.254 90,998 -0.13(-9.70%)
Mar 12, 2018 1.532 1.580 1.360 1.389 217,593 -0.13(-8.38%)
Mar 09, 2018 1.295 1.556 1.250 1.516 262,643 +0.24(+18.54%)
Mar 08, 2018 1.101 1.310 1.070 1.279 174,644 +0.22(+20.43%)
Mar 07, 2018 1.064 1.090 1.030 1.062 46,218 +0.00(+0.19%)
Mar 06, 2018 1.105 1.110 1.050 1.060 90,496 -0.02(-2.14%)
Mar 05, 2018 1.093 1.120 1.051 1.083 84,940 -0.01(-0.91%)
Mar 02, 2018 1.120 1.140 1.057 1.093 43,933 -0.00(-0.42%)
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.