Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triterras Inc Cl A (NQ: TRIT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 02, 2022 1.640 0 -0.18(-9.89%)
Feb 01, 2022 1.900 1.909 1.800 1.820 150,224 -0.06(-3.19%)
Jan 31, 2022 1.620 1.960 1.880 356,570 +0.29(+18.24%)
Jan 28, 2022 1.610 1.650 1.530 1.590 175,599 -0.03(-1.85%)
Jan 27, 2022 1.710 1.760 1.610 1.620 148,323 -0.10(-5.81%)
Jan 26, 2022 1.850 1.990 1.710 1.720 217,620 -0.13(-7.03%)
Jan 25, 2022 1.730 1.910 1.630 1.850 286,509 +0.12(+6.94%)
Jan 24, 2022 1.770 1.802 1.520 1.730 360,252 -0.09(-4.95%)
Jan 21, 2022 1.990 1.990 1.820 1.820 326,937 -0.29(-13.74%)
Jan 20, 2022 2.100 2.170 2.100 2.110 291,170 +0.11(+5.50%)
Jan 19, 2022 2.000 2.070 1.950 2.000 200,724 -0.01(-0.50%)
Jan 18, 2022 2.000 2.140 1.990 2.010 280,475 -0.01(-0.50%)
Jan 14, 2022 2.020 0 -0.19(-8.60%)
Jan 13, 2022 2.170 2.280 2.090 2.210 375,818 +0.06(+2.79%)
Jan 12, 2022 2.250 2.280 2.146 2.150 196,682 +0.00(+0.00%)
Jan 11, 2022 2.070 2.270 2.060 2.150 252,245 +0.05(+2.38%)
Jan 10, 2022 2.220 2.275 2.060 2.100 481,023 -0.18(-7.89%)
Jan 07, 2022 2.250 2.355 2.250 2.280 149,287 +0.00(+0.00%)
Jan 06, 2022 2.310 2.410 2.245 2.280 307,417 -0.02(-0.87%)
Jan 05, 2022 2.390 2.470 2.261 2.300 351,520 -0.13(-5.35%)
Jan 04, 2022 2.480 2.500 2.351 2.430 161,476 -0.05(-2.02%)
Jan 03, 2022 2.430 2.590 2.350 2.480 257,443 +0.13(+5.53%)
Dec 31, 2021 2.480 2.500 2.300 2.350 694,205 -0.08(-3.29%)
Dec 30, 2021 2.280 2.620 2.274 2.430 969,740 +0.14(+6.11%)
Dec 29, 2021 2.410 2.423 2.260 2.290 614,641 -0.15(-6.15%)
Dec 28, 2021 2.550 2.600 2.320 2.440 990,011 -0.16(-6.15%)
Dec 27, 2021 2.680 2.917 2.580 2.600 773,505 -0.04(-1.52%)
Dec 23, 2021 2.540 2.770 2.530 2.640 1,020,427 +0.07(+2.72%)
Dec 22, 2021 2.650 2.680 2.540 2.570 381,341 -0.08(-3.02%)
Dec 21, 2021 2.680 2.770 2.600 2.650 385,191 -0.01(-0.38%)
Dec 20, 2021 2.900 2.930 2.650 2.660 792,700 -0.34(-11.33%)
Dec 17, 2021 2.930 3.030 2.680 3.000 937,967 -0.04(-1.32%)
Dec 16, 2021 3.200 3.250 3.040 3.040 292,470 -0.15(-4.70%)
Dec 15, 2021 3.140 3.215 2.970 3.190 437,725 +0.00(+0.00%)
Dec 14, 2021 3.220 3.300 3.180 3.190 235,154 -0.07(-2.15%)
Dec 13, 2021 3.200 3.330 3.120 3.260 455,970 +0.04(+1.24%)
Dec 10, 2021 3.430 3.471 3.120 3.220 695,816 -0.20(-5.85%)
Dec 09, 2021 3.400 3.590 3.300 3.420 1,635,191 -0.99(-22.45%)
Dec 08, 2021 4.480 4.496 4.160 4.410 2,764,461 +0.12(+2.80%)
Dec 07, 2021 4.380 4.416 4.190 4.290 998,923 +0.01(+0.23%)
Dec 06, 2021 3.950 4.290 3.810 4.280 1,541,410 +0.32(+8.08%)
Dec 03, 2021 3.920 4.150 3.760 3.960 1,568,007 +0.06(+1.54%)
Dec 02, 2021 3.750 4.080 3.700 3.900 1,561,208 +0.21(+5.69%)
Dec 01, 2021 4.450 4.480 3.670 3.690 2,279,973 -0.75(-16.89%)
Nov 30, 2021 4.740 4.790 4.350 4.440 1,045,690 -0.27(-5.73%)
Nov 29, 2021 4.780 4.780 4.420 4.710 976,273 +0.00(+0.00%)
Nov 26, 2021 4.600 4.730 4.500 4.710 539,109 -0.08(-1.67%)
Nov 24, 2021 4.750 4.869 4.611 4.790 960,128 -0.04(-0.83%)
Nov 23, 2021 5.010 5.010 4.730 4.830 749,181 -0.29(-5.66%)
Nov 22, 2021 5.460 5.470 4.920 5.120 841,687 -0.35(-6.40%)
Nov 19, 2021 5.300 5.740 5.250 5.470 526,938 +0.10(+1.86%)
Nov 18, 2021 5.680 5.390 5.300 5.370 591,683 -0.34(-5.95%)
Nov 17, 2021 5.890 5.960 5.590 5.710 694,398 -0.18(-3.06%)
Nov 16, 2021 6.020 6.150 5.850 5.890 815,228 -0.20(-3.28%)
Nov 15, 2021 6.570 6.580 6.090 6.090 728,360 -0.41(-6.31%)
Nov 12, 2021 6.300 6.910 6.300 6.500 1,997,040 +0.08(+1.25%)
Nov 11, 2021 6.380 6.470 6.270 6.420 270,929 +0.13(+2.07%)
Nov 10, 2021 6.260 6.290 403,521 -0.04(-0.63%)
Nov 09, 2021 6.240 6.490 6.200 6.330 436,524 -0.02(-0.31%)
Nov 08, 2021 6.180 6.470 5.980 6.350 645,916 +0.15(+2.42%)
Nov 05, 2021 5.850 6.200 5.770 6.200 626,648 +0.51(+8.96%)
Nov 04, 2021 5.810 5.810 5.600 5.690 426,132 +0.06(+1.07%)
Nov 03, 2021 5.500 6.080 5.460 5.630 1,349,643 +0.20(+3.68%)
Nov 02, 2021 5.770 5.770 5.200 5.430 3,508,366 -2.05(-27.41%)
Nov 01, 2021 7.440 7.590 7.110 7.480 1,155,317 +0.02(+0.27%)
Oct 29, 2021 7.300 7.040 7.460 3,098,538 -0.65(-8.01%)
Oct 28, 2021 7.020 6.800 8.110 60,979,976 +2.08(+34.49%)
Oct 27, 2021 6.510 6.565 6.000 6.030 423,266 -0.64(-9.60%)
Oct 26, 2021 6.700 6.670 463,630 -0.19(-2.77%)
Oct 25, 2021 5.950 6.950 5.860 6.860 1,160,943 +0.87(+14.52%)
Oct 22, 2021 6.040 6.040 5.834 5.990 164,461 -0.07(-1.16%)
Oct 21, 2021 5.990 6.100 5.810 6.060 166,273 +0.06(+1.00%)
Oct 20, 2021 5.970 6.183 5.911 6.000 121,929 +0.02(+0.33%)
Oct 19, 2021 6.040 6.150 5.930 5.980 521,754 -0.06(-0.99%)
Oct 18, 2021 5.920 6.080 5.912 6.040 192,183 +0.00(+0.00%)
Oct 15, 2021 5.920 6.080 5.904 6.040 113,326 +0.08(+1.34%)
Oct 14, 2021 5.870 5.970 5.720 5.960 105,262 +0.08(+1.36%)
Oct 13, 2021 5.900 6.070 5.840 5.880 121,229 -0.08(-1.34%)
Oct 12, 2021 5.700 5.980 5.650 5.960 193,314 +0.32(+5.67%)
Oct 11, 2021 5.710 5.850 5.630 5.640 198,700 -0.05(-0.88%)
Oct 08, 2021 5.740 5.769 5.650 5.690 109,540 -0.11(-1.90%)
Oct 07, 2021 5.800 5.830 5.710 5.800 137,759 +0.09(+1.58%)
Oct 06, 2021 5.620 5.990 5.550 5.710 289,204 -0.08(-1.38%)
Oct 05, 2021 5.680 5.900 5.676 5.790 353,506 +0.11(+1.94%)
Oct 04, 2021 5.900 5.900 5.640 5.680 249,598 -0.28(-4.70%)
Oct 01, 2021 5.850 6.010 5.680 5.960 470,502 +0.11(+1.88%)
Sep 30, 2021 6.090 6.090 5.810 5.850 299,789 -0.16(-2.66%)
Sep 29, 2021 5.860 6.080 5.780 6.010 358,049 +0.25(+4.34%)
Sep 28, 2021 5.830 6.050 5.667 5.760 545,754 -0.23(-3.84%)
Sep 27, 2021 5.720 6.380 5.620 5.990 1,441,321 +0.32(+5.64%)
Sep 24, 2021 5.410 5.700 5.360 5.670 170,355 +0.17(+3.09%)
Sep 23, 2021 5.300 5.510 5.300 5.500 196,861 +0.19(+3.58%)
Sep 22, 2021 5.230 5.330 5.171 5.310 226,338 +0.08(+1.53%)
Sep 21, 2021 5.090 5.250 5.042 5.230 154,867 +0.10(+1.95%)
Sep 20, 2021 5.000 5.150 4.980 5.130 220,965 -0.06(-1.16%)
Sep 17, 2021 5.190 5.250 5.100 5.190 143,881 +0.03(+0.58%)
Sep 16, 2021 5.190 5.236 5.110 5.160 124,831 -0.09(-1.71%)
Sep 15, 2021 5.030 5.250 5.010 5.250 168,152 +0.25(+5.00%)
Sep 14, 2021 5.160 5.190 4.950 5.000 326,797 -0.12(-2.34%)
Sep 13, 2021 5.150 5.200 5.020 5.120 196,825 +0.06(+1.19%)
Sep 10, 2021 5.180 5.230 5.060 5.060 124,733 -0.08(-1.56%)
Sep 09, 2021 5.170 5.230 5.110 5.140 257,590 -0.04(-0.77%)
Sep 08, 2021 5.400 5.450 5.120 5.180 147,973 -0.22(-4.07%)
Sep 07, 2021 5.300 5.490 5.280 5.400 148,651 +0.11(+2.08%)
Sep 03, 2021 5.210 5.350 5.190 5.290 111,817 +0.11(+2.12%)
Sep 02, 2021 5.300 5.400 5.150 5.180 199,383 -0.13(-2.45%)
Sep 01, 2021 5.090 5.440 5.080 5.310 736,196 +0.25(+4.94%)
Aug 31, 2021 5.130 5.200 5.010 5.060 149,154 -0.03(-0.59%)
Aug 30, 2021 5.260 5.265 5.050 5.090 300,235 -0.13(-2.49%)
Aug 27, 2021 5.450 5.487 5.200 5.220 286,880 -0.20(-3.69%)
Aug 26, 2021 5.200 5.460 5.120 5.420 379,950 +0.21(+4.03%)
Aug 25, 2021 5.500 5.500 5.200 5.210 206,075 -0.26(-4.75%)
Aug 24, 2021 5.160 5.500 5.160 5.470 192,084 +0.32(+6.21%)
Aug 23, 2021 5.100 5.275 5.050 5.150 192,514 +0.14(+2.79%)
Aug 20, 2021 5.050 5.168 4.970 5.010 270,719 -0.07(-1.38%)
Aug 19, 2021 5.200 5.250 5.053 5.080 209,094 -0.17(-3.24%)
Aug 18, 2021 5.190 5.370 5.100 5.250 135,012 +0.07(+1.35%)
Aug 17, 2021 5.160 5.240 5.040 5.180 216,986 -0.04(-0.77%)
Aug 16, 2021 5.350 5.350 5.200 5.220 174,474 -0.18(-3.33%)
Aug 13, 2021 5.420 5.458 5.325 5.400 102,925 -0.09(-1.64%)
Aug 12, 2021 5.600 5.620 5.370 5.490 183,237 +0.07(+1.29%)
Aug 11, 2021 5.450 5.459 5.330 5.420 101,388 -0.07(-1.28%)
Aug 10, 2021 5.460 5.582 5.350 5.490 158,627 -0.01(-0.18%)
Aug 09, 2021 5.410 5.506 5.340 5.500 184,603 +0.06(+1.10%)
Aug 06, 2021 5.330 5.460 5.259 5.440 151,300 +0.17(+3.23%)
Aug 05, 2021 5.080 5.350 5.078 5.270 75,592 +0.15(+2.93%)
Aug 04, 2021 5.150 5.250 5.069 5.120 192,107 +0.01(+0.20%)
Aug 03, 2021 5.190 5.200 4.970 5.110 216,689 -0.14(-2.67%)
Aug 02, 2021 5.430 5.500 5.210 5.250 209,585 -0.24(-4.37%)
Jul 30, 2021 5.370 5.500 5.370 5.490 130,070 +0.09(+1.67%)
Jul 29, 2021 5.680 5.680 5.320 5.400 284,314 -0.24(-4.26%)
Jul 28, 2021 5.620 5.735 5.600 5.640 181,009 +0.00(+0.00%)
Jul 27, 2021 5.610 5.660 5.439 5.640 91,746 +0.01(+0.18%)
Jul 26, 2021 5.635 5.710 5.460 5.630 130,510 +0.06(+1.08%)
Jul 23, 2021 5.680 5.680 5.450 5.570 143,638 -0.18(-3.13%)
Jul 22, 2021 5.650 5.750 5.450 5.750 360,462 +0.20(+3.60%)
Jul 21, 2021 5.330 5.550 5.280 5.550 207,825 +0.33(+6.32%)
Jul 20, 2021 5.200 5.368 5.180 5.220 241,005 +0.04(+0.77%)
Jul 19, 2021 5.220 5.278 4.920 5.180 429,378 -0.23(-4.25%)
Jul 16, 2021 5.680 5.680 5.370 5.410 186,769 -0.20(-3.57%)
Jul 15, 2021 5.630 5.750 5.500 5.610 173,763 -0.02(-0.36%)
Jul 14, 2021 5.650 5.890 5.580 5.630 221,228 -0.01(-0.18%)
Jul 13, 2021 5.750 5.832 5.610 5.640 133,327 -0.13(-2.25%)
Jul 12, 2021 6.020 6.065 5.718 5.770 209,408 -0.26(-4.31%)
Jul 09, 2021 5.870 6.140 5.870 6.030 227,798 +0.20(+3.43%)
Jul 08, 2021 5.560 5.830 5.480 5.830 290,337 +0.25(+4.48%)
Jul 07, 2021 5.940 6.040 5.510 5.580 602,563 -0.38(-6.38%)
Jul 06, 2021 6.300 6.330 5.910 5.960 611,702 -0.43(-6.73%)
Jul 02, 2021 6.610 6.683 6.310 6.390 206,999 -0.16(-2.44%)
Jul 01, 2021 6.820 6.850 6.460 6.550 401,747 -0.41(-5.89%)
Jun 30, 2021 6.100 7.070 6.060 6.960 2,060,577 +0.85(+13.91%)
Jun 29, 2021 6.110 6.190 6.000 6.110 442,837 -0.04(-0.65%)
Jun 28, 2021 6.200 6.220 6.080 6.150 537,069 -0.01(-0.16%)
Jun 25, 2021 6.300 6.300 6.160 6.160 312,425 -0.11(-1.75%)
Jun 24, 2021 6.310 6.350 6.190 6.270 419,599 -0.02(-0.32%)
Jun 23, 2021 6.410 6.448 6.110 6.290 874,905 -0.05(-0.79%)
Jun 22, 2021 6.500 6.610 6.310 6.340 251,619 -0.18(-2.76%)
Jun 21, 2021 6.700 6.780 6.330 6.520 456,432 -0.26(-3.83%)
Jun 18, 2021 6.850 6.970 6.700 6.780 277,950 -0.02(-0.29%)
Jun 17, 2021 6.590 6.850 6.590 6.800 246,560 +0.12(+1.80%)
Jun 16, 2021 6.700 6.730 6.570 6.680 222,042 +0.06(+0.91%)
Jun 15, 2021 6.790 6.790 6.510 6.620 349,935 -0.18(-2.65%)
Jun 14, 2021 6.630 7.090 6.630 6.800 644,912 +0.15(+2.26%)
Jun 11, 2021 6.900 6.940 6.580 6.650 620,301 -0.09(-1.34%)
Jun 10, 2021 7.170 7.290 6.600 6.740 1,158,779 -0.66(-8.92%)
Jun 09, 2021 6.430 7.950 6.360 7.400 2,652,929 +1.02(+15.99%)
Jun 08, 2021 6.340 6.480 6.220 6.380 428,444 +0.05(+0.79%)
Jun 07, 2021 6.500 6.660 6.110 6.330 520,522 -0.15(-2.31%)
Jun 04, 2021 6.370 6.520 6.360 6.480 132,402 +0.12(+1.89%)
Jun 03, 2021 6.450 6.580 6.260 6.360 202,440 -0.17(-2.60%)
Jun 02, 2021 6.250 6.590 6.185 6.530 455,541 +0.33(+5.32%)
Jun 01, 2021 6.260 6.330 6.150 6.200 236,943 +0.01(+0.16%)
May 28, 2021 6.210 6.400 6.190 6.190 215,554 +0.03(+0.49%)
May 27, 2021 6.500 6.540 6.160 6.160 399,294 -0.16(-2.53%)
May 26, 2021 6.310 6.550 6.230 6.320 689,796 +0.19(+3.10%)
May 25, 2021 6.160 6.290 6.010 6.130 268,053 -0.03(-0.49%)
May 24, 2021 6.430 6.455 5.970 6.160 500,272 -0.31(-4.79%)
May 21, 2021 6.070 6.800 6.070 6.470 1,649,082 +0.74(+12.91%)
May 20, 2021 5.500 5.770 5.500 5.730 277,704 +0.27(+4.95%)
May 19, 2021 5.520 5.580 5.310 5.460 296,988 +0.04(+0.74%)
May 18, 2021 5.730 5.750 5.378 5.420 603,379 +0.07(+1.31%)
May 17, 2021 5.300 5.350 5.050 5.350 490,224 +0.42(+8.52%)
May 14, 2021 4.850 5.040 4.800 4.930 495,358 +0.21(+4.45%)
May 13, 2021 5.000 5.361 4.680 4.720 820,642 -0.18(-3.67%)
May 12, 2021 5.070 5.270 4.900 4.900 604,582 -0.29(-5.59%)
May 11, 2021 4.900 5.540 4.900 5.190 870,395 -0.20(-3.71%)
May 10, 2021 6.200 6.200 5.380 5.390 1,214,583 -0.82(-13.20%)
May 07, 2021 6.390 6.470 6.160 6.210 532,988 -0.02(-0.32%)
May 06, 2021 6.920 6.950 6.230 6.230 930,909 -0.81(-11.51%)
May 05, 2021 7.000 7.200 6.860 7.040 233,845 +0.10(+1.44%)
May 04, 2021 7.000 7.000 6.680 6.940 558,420 -0.13(-1.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.