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

Thc Biomed Intl Ltd (OP: THCBF )

0.0106 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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, 2017 0.4119 0.4119 0.3672 0.3830 28,205 -0.04(-9.07%)
May 30, 2017 0.4200 0.4279 0.4030 0.4212 33,894 -0.02(-5.07%)
May 26, 2017 0.4610 0.4610 0.4258 0.4437 7,443 -0.00(-0.29%)
May 25, 2017 0.4825 0.4825 0.4406 0.4450 27,310 -0.03(-5.84%)
May 24, 2017 0.4790 0.4790 0.4576 0.4726 40,130 -0.01(-1.34%)
May 23, 2017 0.4658 0.5094 0.4658 0.4790 93,001 +0.01(+1.91%)
May 22, 2017 0.4630 0.4800 0.4400 0.4700 13,257 +0.01(+1.29%)
May 19, 2017 0.4510 0.4720 0.4510 0.4640 10,202 -0.00(-0.64%)
May 18, 2017 0.4800 0.4800 0.4600 0.4670 38,501 +0.01(+1.52%)
May 17, 2017 0.4752 0.4868 0.4600 0.4600 22,013 +0.00(+0.39%)
May 16, 2017 0.4480 0.4815 0.4190 0.4582 556,176 +0.05(+11.05%)
May 15, 2017 0.4157 0.4375 0.4050 0.4126 59,615 -0.01(-2.92%)
May 12, 2017 0.4134 0.4290 0.4030 0.4250 5,390 +0.01(+3.38%)
May 11, 2017 0.4109 0.4201 0.4000 0.4111 18,597 +0.01(+2.62%)
May 10, 2017 0.4180 0.4214 0.3970 0.4006 13,597 -0.02(-4.46%)
May 09, 2017 0.4462 0.4475 0.4104 0.4193 43,339 -0.03(-6.26%)
May 08, 2017 0.4261 0.4481 0.4100 0.4473 28,185 +0.04(+9.61%)
May 05, 2017 0.4000 0.4290 0.3987 0.4081 18,980 +0.01(+2.59%)
May 04, 2017 0.4250 0.4409 0.3978 0.3978 24,446 -0.01(-2.14%)
May 03, 2017 0.3870 0.4200 0.3870 0.4065 30,760 +0.01(+1.62%)
May 02, 2017 0.4199 0.4280 0.4000 0.4000 37,835 -0.03(-6.63%)
May 01, 2017 0.4451 0.4600 0.4131 0.4284 35,894 -0.02(-5.16%)
Apr 28, 2017 0.4240 0.4663 0.3860 0.4517 73,347 +0.01(+3.08%)
Apr 27, 2017 0.4300 0.4499 0.3905 0.4382 100,500 -0.00(-0.16%)
Apr 26, 2017 0.4780 0.5080 0.4350 0.4389 49,312 -0.06(-11.48%)
Apr 25, 2017 0.4900 0.4980 0.4650 0.4958 77,953 +0.01(+3.08%)
Apr 24, 2017 0.5219 0.5250 0.4810 0.4810 78,224 -0.03(-6.07%)
Apr 21, 2017 0.4975 0.5230 0.4975 0.5121 12,625 +0.00(+0.41%)
Apr 20, 2017 0.5388 0.5461 0.4990 0.5100 20,932 -0.03(-5.40%)
Apr 19, 2017 0.5210 0.5436 0.5060 0.5391 43,608 +0.02(+3.67%)
Apr 18, 2017 0.5577 0.5780 0.5032 0.5200 153,383 -0.04(-7.14%)
Apr 17, 2017 0.5600 0.5740 0.5300 0.5600 51,652 +0.01(+2.38%)
Apr 13, 2017 0.5700 0.5800 0.5400 0.5470 41,936 -0.01(-2.32%)
Apr 12, 2017 0.5808 0.5827 0.5500 0.5600 14,590 +0.00(+0.00%)
Apr 11, 2017 0.6090 0.6353 0.5600 0.5600 147,745 -0.02(-3.93%)
Apr 10, 2017 0.5500 0.5829 0.5300 0.5829 188,881 +0.05(+9.14%)
Apr 07, 2017 0.5293 0.5440 0.5252 0.5341 37,500 +0.02(+4.73%)
Apr 06, 2017 0.5401 0.5418 0.5100 0.5100 25,877 -0.03(-5.56%)
Apr 05, 2017 0.5500 0.5578 0.5384 0.5400 23,216 -0.00(-0.44%)
Apr 04, 2017 0.5500 0.5560 0.5316 0.5424 32,283 -0.01(-1.56%)
Apr 03, 2017 0.5780 0.5780 0.5499 0.5510 39,900 -0.01(-1.99%)
Mar 31, 2017 0.5765 0.5800 0.5570 0.5622 33,274 -0.01(-2.41%)
Mar 30, 2017 0.5690 0.5780 0.5547 0.5761 25,789 +0.02(+3.35%)
Mar 29, 2017 0.5732 0.5794 0.5540 0.5574 16,719 -0.02(-3.90%)
Mar 28, 2017 0.5545 0.5809 0.5545 0.5800 162,623 +0.01(+2.56%)
Mar 27, 2017 0.5802 0.5809 0.5655 0.5655 27,392 +0.01(+1.33%)
Mar 24, 2017 0.5790 0.5802 0.5510 0.5581 17,835 -0.01(-1.57%)
Mar 23, 2017 0.5641 0.5680 0.5510 0.5670 26,575 +0.01(+1.29%)
Mar 22, 2017 0.5623 0.5700 0.5570 0.5598 9,324 -0.01(-2.01%)
Mar 21, 2017 0.5910 0.6121 0.5580 0.5713 14,691 -0.02(-3.33%)
Mar 20, 2017 0.6100 0.6200 0.5860 0.5910 35,246 -0.02(-3.02%)
Mar 17, 2017 0.6123 0.6123 0.5790 0.6094 63,449 +0.00(+0.73%)
Mar 16, 2017 0.5950 0.6109 0.5870 0.6050 23,722 +0.01(+1.12%)
Mar 15, 2017 0.5995 0.5995 0.5800 0.5983 28,685 +0.02(+3.16%)
Mar 14, 2017 0.5760 0.5804 0.5500 0.5800 70,690 +0.02(+3.52%)
Mar 13, 2017 0.5600 0.5860 0.5595 0.5603 88,740 +0.00(+0.13%)
Mar 10, 2017 0.5900 0.6110 0.5520 0.5596 78,354 -0.03(-5.15%)
Mar 09, 2017 0.5980 0.5980 0.5810 0.5900 41,726 +0.00(+0.44%)
Mar 08, 2017 0.5780 0.6122 0.5584 0.5874 90,584 -0.01(-1.11%)
Mar 07, 2017 0.6200 0.6313 0.5534 0.5940 66,542 -0.02(-2.53%)
Mar 06, 2017 0.6480 0.6480 0.6064 0.6094 28,105 -0.04(-5.96%)
Mar 03, 2017 0.6250 0.6480 0.6071 0.6480 46,387 +0.04(+6.23%)
Mar 02, 2017 0.6370 0.6448 0.6068 0.6100 44,125 -0.02(-3.48%)
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.