17:38:08 EDT Wed 05 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-05-05TBRY0.120.100.12
2021-05-04TBRY0.120.120.100.10-0.021,02030.100.1250050020
2021-05-03TBRY0.100.120.100.120.0143,455120.100.124,45510,5007,50050020,500
2021-04-30TBRY0.110.090.12
2021-04-29TBRY0.110.110.110.1111,00030.0950.1250010,500
2021-04-28TBRY0.1150.1150.090.095-0.00598,955130.0950.1275,4554,50015,0001,5005002,000
2021-04-27TBRY0.110.110.100.10-0.0130,00050.0950.1230,000
2021-04-26TBRY36010.110.135360
2021-04-23TBRY0.110.110.135
2021-04-22TBRY0.110.110.110.111,10020.110.1351,000100
2021-04-21TBRY28020.110.135280
2021-04-20TBRY0.110.110.110.11-0.0170020.110.135500200
2021-04-19TBRY0.120.110.135
2021-04-16TBRY0.120.110.135
2021-04-15TBRY0.120.110.135
2021-04-14TBRY0.120.110.135
2021-04-13TBRY0.1150.1150.1150.115-0.0051,50010.110.1351,500
2021-04-12TBRY0.120.110.13
2021-04-09TBRY45010.120.135450
2021-04-08TBRY0.120.1150.135
2021-04-07TBRY0.130.130.120.12-0.0123,371100.120.13516,0001,5001,0004,500371
2021-04-06TBRY0.130.130.130.13-0.0163,74250.130.1440,00015,0007,5002421,000
2021-04-05TBRY0.140.1450.140.14510,00020.130.1456,0004,000
2021-04-01TBRY0.1450.1450.1450.1452,50020.130.1451,0001,500
2021-03-31TBRY0.1450.1450.1450.1450.00526,00020.130.1411,00015,000
2021-03-30TBRY0.1450.1450.140.145-0.0132,50080.130.14517,0009,0002,5004,000
2021-03-29TBRY0.1450.1450.1450.145-0.011,00010.1450.151,000
2021-03-26TBRY0.1350.1550.1350.140.0058,00050.140.1556,0002,000
2021-03-25TBRY0.1650.180.1350.135-0.025105,659250.1350.16577,9805,50015,0003,0003693,500310
2021-03-24TBRY0.1450.160.1450.14555,875190.1450.1647,3006,0001,0001,50075
2021-03-23TBRY0.1450.1350.14
2021-03-22TBRY0.1450.1450.1450.14528,29670.130.1457,00013,0006,0002,000296
2021-03-19TBRY0.140.1450.130.13-0.0143,300130.130.1519,3001,00015,0001,0007,000
2021-03-18TBRY0.1350.140.130.13-0.00556,50050.130.1445,0001,50010,000
2021-03-17TBRY0.1350.1350.1350.1355,00010.130.1355,000
2021-03-16TBRY0.1350.1350.1350.13535,00040.130.13520,00015,000
2021-03-15TBRY0.1350.1350.1150.115-0.025,00030.110.1353,0002,000
2021-03-12TBRY0.1350.1350.1350.1350.0055,72530.110.1357255,000
2021-03-11TBRY0.130.1350.130.1350.0210,00030.110.1351,0002,5006,500
2021-03-10TBRY0.1350.1350.1150.115-0.0154,50030.1150.1354,500
2021-03-09TBRY0.1150.1150.1150.115-0.0151,10020.110.131,000
2021-03-08TBRY0.130.1350.130.130.0211,93380.1150.13511,600333
2021-03-05TBRY0.110.110.110.110.0054,10040.1050.121,5002,000600
2021-03-04TBRY0.1050.1050.11
2021-03-03TBRY0.110.110.1050.105-0.0154,00030.1050.114,000
2021-03-02TBRY0.120.120.120.12-0.013,97540.0950.143,975
2021-03-01TBRY0.130.0850.13
2021-02-26TBRY0.110.1350.110.130.0123,150100.120.1414,1502,0007,000
2021-02-25TBRY0.130.130.120.12-0.0112,944120.110.13512,100444400
2021-02-24TBRY0.130.130.135
2021-02-23TBRY0.140.140.130.13-0.0146,500140.130.13525,0008,0007,0006,500
2021-02-22TBRY0.140.1450.130.1460,400160.130.1446,9001,5007,0001,5003,500
2021-02-19TBRY0.140.140.140.140.0127,202110.1350.148,0121,5003,2905,0009,000400
2021-02-18TBRY0.140.140.120.1382,450320.130.1432,6504,50034,5005009,0001,300
2021-02-17TBRY0.130.140.130.130.0114,000100.1250.1312,700700600
2021-02-16TBRY0.1150.1250.110.120.005155,950470.120.13102,80014,50026,0004,0004007,800450
2021-02-12TBRY0.0950.1150.0950.115-0.00562,967130.110.11510,50018,0006,50011,00016,867100
2021-02-11TBRY0.090.120.090.120.0228,26080.090.1228,20060
2021-02-10TBRY0.100.100.0950.10149,205310.090.10148,7005005
2021-02-09TBRY0.100.100.100.100.00552,00350.0950.1052,003
2021-02-08TBRY0.0950.0950.0950.0950.00561,250150.0950.1059,7505001,000