Thunderbird Entertainment Group Inc. (THBRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.5100 | 1.5250 | 1.3958 | 1.4550 | 1.4550 | 50,124 |
| 03 May 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 22,300 |
| 02 May 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 81,900 |
| 01 May 2024 | 1.5200 | 1.5600 | 1.4500 | 1.5200 | 1.5200 | 11,600 |
| 30 Apr 2024 | 1.5000 | 1.5750 | 1.3900 | 1.5600 | 1.5600 | 86,900 |
| 29 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 500 |
| 26 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 7,700 |
| 25 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,000 |
| 24 Apr 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1,400 |
| 23 Apr 2024 | 1.5700 | 1.6200 | 1.5450 | 1.5800 | 1.5800 | 5,300 |
| 22 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 500 |
| 19 Apr 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 500 |
| 18 Apr 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 1,500 |
| 17 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1,900 |
| 16 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 15 Apr 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 3,000 |
| 12 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 2,000 |
| 11 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
| 10 Apr 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 6,100 |
| 09 Apr 2024 | 1.5400 | 1.5710 | 1.5400 | 1.5400 | 1.5400 | 24,500 |
| 08 Apr 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 13,700 |
| 05 Apr 2024 | 1.4600 | 1.5100 | 1.4100 | 1.5090 | 1.5090 | 50,400 |
| 04 Apr 2024 | 1.4950 | 1.4950 | 1.4600 | 1.4600 | 1.4600 | 3,300 |
| 03 Apr 2024 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 14,000 |
| 02 Apr 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 3,900 |
| 01 Apr 2024 | 1.4500 | 1.5130 | 1.4390 | 1.4400 | 1.4400 | 36,400 |
| 28 Mar 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 3,100 |
| 27 Mar 2024 | 1.4650 | 1.4650 | 1.4500 | 1.4500 | 1.4500 | 7,800 |
| 26 Mar 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 500 |
| 25 Mar 2024 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 2,600 |
| 22 Mar 2024 | 1.4790 | 1.4790 | 1.4200 | 1.4300 | 1.4300 | 17,800 |
| 21 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 500 |
| 20 Mar 2024 | 1.3600 | 1.5800 | 1.3600 | 1.5000 | 1.5000 | 7,700 |
| 19 Mar 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4650 | 1.4650 | 16,900 |
| 18 Mar 2024 | 1.5450 | 1.5750 | 1.5000 | 1.5500 | 1.5500 | 21,100 |
| 15 Mar 2024 | 1.5650 | 1.6700 | 1.5650 | 1.6700 | 1.6700 | 10,400 |
| 14 Mar 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 13 Mar 2024 | 1.5200 | 1.5970 | 1.5200 | 1.5550 | 1.5550 | 4,500 |
| 12 Mar 2024 | 1.2100 | 1.5100 | 1.2100 | 1.5100 | 1.5100 | 18,600 |
| 11 Mar 2024 | 1.4000 | 1.6160 | 1.3800 | 1.5900 | 1.5900 | 74,000 |
| 08 Mar 2024 | 1.2410 | 1.4100 | 1.1600 | 1.4100 | 1.4100 | 100,600 |
| 07 Mar 2024 | 1.2790 | 1.2830 | 1.2200 | 1.2620 | 1.2620 | 221,600 |
| 06 Mar 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2640 | 1.2640 | 38,400 |
| 05 Mar 2024 | 1.2700 | 1.3190 | 1.2700 | 1.3190 | 1.3190 | 2,400 |
| 04 Mar 2024 | 1.3000 | 1.3000 | 1.2960 | 1.2960 | 1.2960 | 5,800 |
| 01 Mar 2024 | 1.3400 | 1.3650 | 1.3100 | 1.3650 | 1.3650 | 21,400 |
| 29 Feb 2024 | 1.3140 | 1.3250 | 1.2700 | 1.3200 | 1.3200 | 27,300 |
| 28 Feb 2024 | 1.4150 | 1.4150 | 1.3300 | 1.3300 | 1.3300 | 1,300 |
| 27 Feb 2024 | 1.3690 | 1.4000 | 1.2900 | 1.3960 | 1.3960 | 9,700 |
| 26 Feb 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4150 | 1.4150 | 6,300 |
| 23 Feb 2024 | 1.3520 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 13,200 |
| 22 Feb 2024 | 1.3500 | 1.3630 | 1.3500 | 1.3630 | 1.3630 | 24,200 |
| 21 Feb 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3670 | 1.3670 | 13,800 |
| 20 Feb 2024 | 1.3800 | 1.3800 | 1.2700 | 1.2800 | 1.2800 | 55,400 |
| 16 Feb 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 8,000 |
| 15 Feb 2024 | 1.4090 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 11,900 |
| 14 Feb 2024 | 1.4250 | 1.4600 | 1.4250 | 1.4600 | 1.4600 | 1,300 |
| 13 Feb 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4300 | 1.4300 | 2,800 |
| 12 Feb 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 4,000 |
| 09 Feb 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 17,300 |
| 08 Feb 2024 | 1.4500 | 1.4750 | 1.4200 | 1.4610 | 1.4610 | 27,700 |
| 07 Feb 2024 | 1.3730 | 1.4100 | 1.3670 | 1.4100 | 1.4100 | 8,000 |
| 06 Feb 2024 | 1.4200 | 1.4200 | 1.3420 | 1.3420 | 1.3420 | 72,300 |
| 05 Feb 2024 | 1.4120 | 1.4200 | 1.3650 | 1.4000 | 1.4000 | 16,000 |
| 02 Feb 2024 | 1.4150 | 1.4200 | 1.3850 | 1.4110 | 1.4110 | 13,400 |
| 01 Feb 2024 | 1.4080 | 1.4500 | 1.3860 | 1.4170 | 1.4170 | 23,800 |
| 31 Jan 2024 | 1.4500 | 1.4600 | 1.4340 | 1.4600 | 1.4600 | 1,600 |
| 30 Jan 2024 | 1.4200 | 1.4500 | 1.4190 | 1.4250 | 1.4250 | 32,700 |
| 29 Jan 2024 | 1.4610 | 1.4610 | 1.4120 | 1.4200 | 1.4200 | 15,400 |
| 26 Jan 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4250 | 1.4250 | 62,000 |
| 25 Jan 2024 | 1.4600 | 1.4690 | 1.4200 | 1.4370 | 1.4370 | 18,500 |
| 24 Jan 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 7,600 |
| 23 Jan 2024 | 1.4380 | 1.4380 | 1.4200 | 1.4200 | 1.4200 | 2,800 |
| 22 Jan 2024 | 1.4720 | 1.4800 | 1.4390 | 1.4400 | 1.4400 | 7,400 |
| 19 Jan 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 18,300 |
| 18 Jan 2024 | 1.4800 | 1.4970 | 1.4650 | 1.4800 | 1.4800 | 64,200 |
| 17 Jan 2024 | 1.5500 | 1.5500 | 1.4940 | 1.4990 | 1.4990 | 4,100 |
| 16 Jan 2024 | 1.4760 | 1.5500 | 1.4600 | 1.4960 | 1.4960 | 40,300 |
| 12 Jan 2024 | 1.5150 | 1.5600 | 1.5150 | 1.5510 | 1.5510 | 3,000 |
| 11 Jan 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5370 | 1.5370 | 10,700 |
| 10 Jan 2024 | 1.5400 | 1.5570 | 1.5300 | 1.5400 | 1.5400 | 15,300 |
| 09 Jan 2024 | 1.5760 | 1.5760 | 1.5500 | 1.5500 | 1.5500 | 10,100 |
| 08 Jan 2024 | 1.5800 | 1.5890 | 1.5790 | 1.5890 | 1.5890 | 2,100 |
| 05 Jan 2024 | 1.6300 | 1.6500 | 1.5100 | 1.5580 | 1.5580 | 25,800 |
| 04 Jan 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6490 | 1.6490 | 14,800 |
| 03 Jan 2024 | 1.6700 | 1.6840 | 1.6700 | 1.6840 | 1.6840 | 5,800 |
| 02 Jan 2024 | 1.6780 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 22,900 |
| 29 Dec 2023 | 1.7200 | 1.7270 | 1.7110 | 1.7110 | 1.7110 | 10,800 |
| 28 Dec 2023 | 1.6800 | 1.7580 | 1.6800 | 1.6930 | 1.6930 | 16,100 |
| 27 Dec 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 27,600 |
| 26 Dec 2023 | 1.6200 | 1.6750 | 1.4700 | 1.6000 | 1.6000 | 15,300 |
| 22 Dec 2023 | 1.7500 | 1.7500 | 1.6200 | 1.6620 | 1.6620 | 10,300 |
| 21 Dec 2023 | 1.6500 | 1.6700 | 1.5900 | 1.5940 | 1.5940 | 25,400 |
| 20 Dec 2023 | 1.6400 | 1.6800 | 1.6350 | 1.6500 | 1.6500 | 55,800 |
| 19 Dec 2023 | 1.6870 | 1.6870 | 1.5500 | 1.5700 | 1.5700 | 52,400 |
| 18 Dec 2023 | 1.6920 | 1.6950 | 1.6830 | 1.6830 | 1.6830 | 4,500 |
| 15 Dec 2023 | 1.6300 | 1.6850 | 1.6150 | 1.6850 | 1.6850 | 6,800 |
| 14 Dec 2023 | 1.5920 | 1.6150 | 1.5500 | 1.6000 | 1.6000 | 65,900 |
| 13 Dec 2023 | 1.6100 | 1.6500 | 1.5100 | 1.6060 | 1.6060 | 22,800 |
| 12 Dec 2023 | 1.5500 | 1.6900 | 1.5440 | 1.5600 | 1.5600 | 57,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.