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

Thunderbird Entertainment Group Inc (OP: THBRF )

1.290 +0.010 (+0.78%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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 (%)
Apr 30, 2021 4.000 4.000 3.780 3.896 6,500 +0.06(+1.50%)
Apr 29, 2021 3.700 3.838 3.690 3.838 16,543 +0.10(+2.61%)
Apr 28, 2021 3.794 3.794 3.741 3.741 2,477 -0.17(-4.33%)
Apr 27, 2021 4.048 4.048 3.896 3.910 3,533 -0.08(-2.01%)
Apr 26, 2021 4.095 4.095 3.985 3.990 750 +0.08(+1.92%)
Apr 23, 2021 4.000 4.000 3.861 3.915 1,600 -0.06(-1.49%)
Apr 22, 2021 4.000 4.230 3.902 3.974 5,245 +0.05(+1.35%)
Apr 21, 2021 3.840 3.921 3.840 3.921 6,150 +0.06(+1.47%)
Apr 20, 2021 3.905 3.913 3.840 3.865 14,753 -0.30(-7.15%)
Apr 19, 2021 4.162 4.162 4.162 4.162 193 -0.15(-3.54%)
Apr 16, 2021 4.315 4.315 4.315 120 +0.00(+0.00%)
Apr 15, 2021 4.200 4.315 4.200 4.315 3,846 +0.12(+2.98%)
Apr 14, 2021 4.000 4.213 4.000 4.190 2,387 +0.14(+3.33%)
Apr 13, 2021 3.830 4.093 3.830 4.055 3,889 +0.17(+4.51%)
Apr 12, 2021 3.866 3.880 3.864 3.880 1,160 +0.08(+2.11%)
Apr 09, 2021 3.620 3.897 3.620 3.800 2,200 +0.20(+5.56%)
Apr 08, 2021 3.590 3.626 3.590 3.600 2,291 -0.05(-1.37%)
Apr 07, 2021 3.849 3.849 3.641 3.650 6,650 +0.06(+1.67%)
Apr 06, 2021 3.659 3.675 3.544 3.590 10,490 -0.08(-2.18%)
Apr 05, 2021 3.653 3.680 3.653 3.670 12,110 -0.07(-1.97%)
Apr 01, 2021 3.803 3.803 3.744 3.744 1,500 +0.10(+2.79%)
Mar 31, 2021 3.500 3.642 3.500 3.642 2,000 +0.03(+0.90%)
Mar 30, 2021 3.500 3.610 3.487 3.610 2,000 +0.26(+7.76%)
Mar 29, 2021 3.350 3.350 3.350 10 +0.00(+0.00%)
Mar 26, 2021 3.287 3.350 3.287 3.350 6,900 +0.06(+1.89%)
Mar 25, 2021 3.288 3.288 3.249 3.288 800 -0.06(-1.70%)
Mar 24, 2021 3.300 3.345 3.300 3.345 1,480 +0.04(+1.08%)
Mar 23, 2021 3.400 3.400 3.300 3.309 4,230 -0.06(-1.87%)
Mar 22, 2021 3.314 3.373 3.311 3.373 8,879 +0.01(+0.37%)
Mar 19, 2021 3.339 3.360 3.339 3.360 3,800 -0.04(-1.18%)
Mar 18, 2021 3.250 3.600 3.250 3.400 24,070 -0.07(-2.02%)
Mar 17, 2021 3.562 3.562 3.400 3.470 15,550 -0.08(-2.20%)
Mar 16, 2021 3.445 3.548 3.440 3.548 9,525 +0.15(+4.36%)
Mar 15, 2021 3.401 3.500 3.400 3.400 21,085 -0.13(-3.69%)
Mar 12, 2021 3.450 3.600 3.450 3.530 35,000 +0.01(+0.20%)
Mar 11, 2021 3.576 3.740 3.130 3.523 17,750 -0.13(-3.48%)
Mar 10, 2021 3.650 3.728 3.560 3.650 20,957 -0.00(-0.01%)
Mar 09, 2021 3.720 3.790 3.644 3.650 31,655 -0.03(-0.81%)
Mar 08, 2021 3.709 3.844 3.650 3.680 21,785 +0.18(+5.14%)
Mar 05, 2021 3.500 3.691 3.500 3.500 19,700 +0.06(+1.60%)
Mar 04, 2021 3.470 3.520 3.400 3.445 25,897 -0.03(-0.85%)
Mar 03, 2021 3.128 3.474 3.082 3.474 27,001 +0.47(+15.81%)
Mar 02, 2021 3.296 3.301 3.000 3.000 22,332 -0.25(-7.69%)
Mar 01, 2021 3.303 3.400 3.240 3.250 21,519 -0.02(-0.71%)
Feb 26, 2021 3.239 3.446 3.239 3.273 35,400 -0.15(-4.33%)
Feb 25, 2021 3.037 3.421 3.037 3.421 60,816 +0.54(+18.80%)
Feb 24, 2021 2.630 2.880 2.630 2.880 60,950 +0.18(+6.66%)
Feb 23, 2021 2.648 2.805 2.633 2.700 59,345 -0.01(-0.43%)
Feb 22, 2021 2.646 2.740 2.623 2.712 40,500 -0.08(-2.81%)
Feb 19, 2021 2.540 2.790 2.540 2.790 24,400 +0.18(+6.90%)
Feb 18, 2021 2.690 2.690 2.532 2.610 21,500 -0.08(-2.93%)
Feb 17, 2021 2.514 2.710 2.484 2.689 316,500 +0.17(+6.75%)
Feb 16, 2021 2.534 2.600 2.500 2.519 20,654 -0.01(-0.43%)
Feb 12, 2021 2.507 2.564 2.504 2.530 46,700 -0.01(-0.41%)
Feb 11, 2021 2.498 2.610 2.487 2.540 87,950 +0.04(+1.60%)
Feb 10, 2021 2.367 2.500 2.367 2.500 18,710 +0.14(+5.84%)
Feb 09, 2021 2.270 2.370 2.270 2.362 46,605 +0.03(+1.37%)
Feb 08, 2021 2.345 2.345 2.320 2.330 2,000 +0.02(+0.83%)
Feb 05, 2021 2.311 2.311 2.311 2.311 1,500 +0.01(+0.47%)
Feb 04, 2021 2.350 2.500 2.250 2.300 9,423 -0.05(-2.01%)
Feb 03, 2021 2.347 2.347 2.340 2.347 1,300 +0.02(+0.73%)
Feb 02, 2021 2.350 2.360 2.330 2.330 21,733 -0.02(-1.04%)
Feb 01, 2021 2.350 2.354 2.322 2.354 7,540 -0.03(-1.08%)
Jan 29, 2021 2.380 2.400 2.380 2.380 15,000 +0.03(+1.13%)
Jan 28, 2021 2.306 2.500 2.302 2.353 12,700 -0.00(-0.06%)
Jan 26, 2021 2.355 2.355 2.355 0 +0.01(+0.23%)
Jan 25, 2021 2.310 2.357 1.885 2.349 13,087 -0.01(-0.50%)
Jan 22, 2021 2.330 2.370 2.330 2.361 10,800 -0.01(-0.37%)
Jan 21, 2021 2.370 2.380 2.350 2.370 29,500 -0.05(-2.06%)
Jan 20, 2021 2.450 2.450 2.420 2.420 12,000 -0.04(-1.63%)
Jan 19, 2021 2.463 2.470 2.450 2.460 14,500 -0.04(-1.50%)
Jan 15, 2021 2.500 2.500 2.397 2.498 29,700 -0.05(-1.97%)
Jan 14, 2021 2.548 2.548 2.548 2.548 200 +0.00(+0.00%)
Jan 12, 2021 2.563 2.563 0 +0.00(+0.00%)
Jan 11, 2021 2.346 2.430 2.346 2.430 12,060 +0.00(+0.00%)
Jan 08, 2021 2.450 2.450 2.430 2.430 3,600 -0.06(-2.23%)
Jan 07, 2021 2.527 2.527 2.440 2.486 4,795 -0.04(-1.76%)
Jan 06, 2021 2.490 2.530 2.490 2.530 6,000 +0.05(+1.85%)
Jan 05, 2021 2.528 2.528 2.484 2.484 695 -0.05(-1.82%)
Jan 04, 2021 2.530 2.530 2.480 2.530 830 +0.07(+2.76%)
Dec 31, 2020 2.462 2.462 2.462 46,830 +0.01(+0.49%)
Dec 30, 2020 2.250 2.830 2.050 2.450 46,830 -0.43(-14.93%)
Dec 29, 2020 2.880 2.880 2.880 70 +0.00(+0.00%)
Dec 28, 2020 2.660 2.880 2.610 2.880 3,390 +0.49(+20.31%)
Dec 23, 2020 2.394 2.394 2.394 0 +0.03(+1.21%)
Dec 22, 2020 2.317 2.365 2.275 2.365 1,535 +0.03(+1.07%)
Dec 21, 2020 2.328 2.340 2.328 2.340 2,484 -0.04(-1.87%)
Dec 18, 2020 2.397 2.410 2.362 2.385 29,100 -0.02(-0.64%)
Dec 16, 2020 2.400 2.400 2.400 0 +0.01(+0.43%)
Dec 15, 2020 2.316 2.500 2.308 2.390 42,706 +0.04(+1.69%)
Dec 14, 2020 2.350 2.350 2.350 2.350 2,025 +0.07(+2.90%)
Dec 11, 2020 2.268 2.284 2.268 2.284 2,400 +0.04(+1.66%)
Dec 10, 2020 2.246 2.246 2.245 2.246 1,000 -0.07(-2.98%)
Dec 09, 2020 2.295 2.326 2.295 2.315 10,700 +0.05(+2.00%)
Dec 08, 2020 2.434 2.434 2.260 2.270 2,025 -0.07(-2.93%)
Dec 07, 2020 2.348 2.348 2.338 2.338 5,575 +0.11(+4.75%)
Dec 03, 2020 2.232 2.232 2.232 0 +0.12(+5.54%)
Dec 02, 2020 2.100 2.220 2.087 2.115 20,059 +0.06(+2.93%)
Dec 01, 2020 1.979 2.127 1.947 2.055 15,480 +0.02(+0.74%)
Nov 30, 2020 1.990 2.040 1.944 2.040 6,550 +0.04(+2.03%)
Nov 27, 2020 1.999 2.000 1.999 2.000 10,900 -0.10(-4.79%)
Nov 25, 2020 1.994 2.111 1.969 2.100 46,300 -0.04(-1.87%)
Nov 24, 2020 2.140 2.140 2.061 2.140 6,700 +0.14(+7.16%)
Nov 23, 2020 2.150 2.150 1.992 1.997 16,000 -0.02(-1.01%)
Nov 20, 2020 1.988 2.017 1.988 2.017 1,500 +0.12(+6.18%)
Nov 19, 2020 1.880 2.235 1.880 1.900 27,725 +0.02(+1.12%)
Nov 18, 2020 1.909 1.909 1.879 1.879 10,500 +0.05(+2.65%)
Nov 17, 2020 1.875 1.875 1.800 1.830 12,401 -0.07(-3.84%)
Nov 16, 2020 1.903 1.903 1.903 1.903 140 +0.00(+0.18%)
Nov 13, 2020 1.930 2.040 1.879 1.900 32,700 +0.02(+1.06%)
Nov 12, 2020 1.879 1.944 1.830 1.880 39,750 +0.04(+2.17%)
Nov 11, 2020 1.842 1.848 1.800 1.840 10,897 +0.04(+2.22%)
Nov 10, 2020 1.890 1.890 1.800 1.800 1,675 +0.01(+0.56%)
Nov 09, 2020 1.769 1.790 1.700 1.790 10,100 -0.10(-5.29%)
Nov 05, 2020 1.890 1.890 1.890 0 +0.04(+2.16%)
Nov 03, 2020 1.850 1.850 1.850 0 +0.26(+16.40%)
Nov 02, 2020 1.580 1.600 1.580 1.589 825 +0.01(+0.70%)
Oct 30, 2020 1.578 1.578 1.578 1.578 400 +0.01(+0.53%)
Oct 29, 2020 1.570 1.570 1.570 1.570 7,800 +0.00(+0.00%)
Oct 28, 2020 1.570 1.570 1.570 1.570 10,550 -0.02(-1.28%)
Oct 27, 2020 1.600 1.600 1.590 1.590 400 -0.01(-0.61%)
Oct 26, 2020 1.600 1.600 1.600 1.600 1,150 +0.01(+0.63%)
Oct 22, 2020 1.590 1.590 1.590 0 +0.01(+0.77%)
Oct 21, 2020 1.578 1.578 1.578 1.578 5,130 -0.07(-4.19%)
Oct 20, 2020 1.626 1.790 1.626 1.647 56,000 +0.03(+1.70%)
Oct 19, 2020 1.600 1.800 1.600 1.619 27,240 +0.06(+3.80%)
Oct 16, 2020 1.560 1.560 1.560 1.560 200 +0.00(+0.24%)
Oct 15, 2020 1.556 1.556 1.556 1.556 190 -0.04(-2.73%)
Oct 14, 2020 1.599 1.600 1.571 1.600 1,125 +0.02(+1.27%)
Oct 13, 2020 1.580 1.580 1.580 1.580 5,000 -0.08(-4.82%)
Oct 09, 2020 1.660 1.660 1.660 0 +0.02(+1.36%)
Oct 08, 2020 1.566 1.638 1.566 1.638 46,999 +0.01(+0.55%)
Oct 07, 2020 1.550 1.650 1.508 1.629 30,500 +0.12(+8.31%)
Oct 06, 2020 1.620 1.730 1.504 1.504 74,600 -0.01(-0.70%)
Oct 05, 2020 1.523 1.620 1.506 1.514 4,200 -0.02(-1.41%)
Oct 01, 2020 1.536 1.536 1.536 0 -0.02(-1.18%)
Sep 30, 2020 1.539 1.555 1.507 1.555 6,750 -0.00(-0.28%)
Sep 29, 2020 1.559 1.559 1.559 1.559 392 -0.02(-1.27%)
Sep 28, 2020 1.637 1.637 1.579 1.579 1,600 -0.07(-4.31%)
Sep 25, 2020 1.493 1.657 1.493 1.650 12,400 +0.20(+14.16%)
Sep 23, 2020 1.445 1.445 1.445 0 -0.07(-4.91%)
Sep 21, 2020 1.520 1.520 1.520 0 +0.01(+0.38%)
Sep 17, 2020 1.514 1.514 1.514 0 -0.01(-0.38%)
Sep 16, 2020 1.520 1.520 1.520 1.520 2,500 +0.00(+0.00%)
Sep 14, 2020 1.520 1.520 1.520 0 +0.01(+0.34%)
Sep 09, 2020 1.515 1.515 1.515 0 -0.01(-0.34%)
Sep 08, 2020 1.495 1.520 1.495 1.520 500 -0.06(-3.78%)
Sep 02, 2020 1.580 1.580 1.580 0 +0.03(+2.23%)
Sep 01, 2020 1.533 1.545 1.533 1.545 19,900 +0.04(+2.33%)
Aug 31, 2020 1.510 1.510 1.510 1.510 5,000 +0.00(+0.00%)
Aug 27, 2020 1.510 1.510 1.510 0 +0.00(+0.09%)
Aug 26, 2020 1.500 1.509 1.500 1.509 9,000 +0.07(+4.66%)
Aug 25, 2020 1.400 1.450 1.398 1.442 23,520 +0.07(+5.22%)
Aug 18, 2020 1.370 1.370 1.370 0 +0.00(+0.00%)
Aug 17, 2020 1.370 1.370 1.370 1.370 1,920 -0.00(-0.29%)
Aug 14, 2020 1.400 1.400 1.349 1.374 4,100 -0.01(-1.07%)
Aug 12, 2020 1.389 1.389 1.389 0 -0.01(-0.79%)
Aug 10, 2020 1.400 1.400 1.400 0 +0.01(+0.47%)
Aug 07, 2020 1.380 1.400 1.377 1.393 8,500 -0.01(-0.47%)
Aug 05, 2020 1.400 1.400 1.400 0 +0.51(+56.51%)
Jul 30, 2020 0.8945 0.8945 0.8945 0 -0.03(-3.76%)
Jul 29, 2020 0.9294 0.9294 0.9294 0.9294 2,000 -0.00(-0.06%)
Jul 28, 2020 0.9187 0.9300 0.9179 0.9300 6,600 -0.12(-11.43%)
Jul 13, 2020 1.050 1.050 1.050 0 +0.01(+0.69%)
Jul 08, 2020 1.043 1.043 1.043 0 +0.05(+4.64%)
Jul 06, 2020 0.9966 0.9966 0.9966 0 +0.10(+10.73%)
Jul 01, 2020 0.9000 0.9000 0.9000 0 -0.08(-8.24%)
Jun 29, 2020 0.9808 0.9808 0.9808 0 -0.00(-0.39%)
Jun 23, 2020 0.9846 0.9846 0.9846 0 -0.08(-7.24%)
Jun 17, 2020 1.061 1.061 1.061 0 +0.04(+4.06%)
Jun 12, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 08, 2020 1.020 1.020 1.020 0 -0.08(-7.27%)
Jun 05, 2020 0.8600 1.100 0.8600 1.100 8,500 +0.12(+12.69%)
Jun 01, 2020 0.9761 0.9761 0.9761 0 +0.03(+2.75%)
May 29, 2020 1.000 1.000 0.9500 0.9500 13,000 +0.17(+21.94%)
May 28, 2020 0.7791 0.7791 0.7791 0.7791 5,000 +0.12(+18.51%)
May 19, 2020 0.6574 0.6574 0.6574 0 -0.07(-9.95%)
May 12, 2020 0.7300 0.7300 0.7300 0 +0.02(+2.24%)
May 11, 2020 0.7151 0.7151 0.7140 0.7140 370 +0.11(+19.00%)
May 05, 2020 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
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.