Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Trident Brands Inc (OP: TDNT )

N/A UNCHANGED
Last Price Updated: 1:36 PM EDT, Mar 22, 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 (%)
Aug 30, 2019 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Aug 13, 2019 0.5500 0.5500 0.5500 0 -0.07(-11.29%)
Aug 01, 2019 0.6200 0.6200 0.6200 0 +0.12(+24.00%)
Jul 22, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 17, 2019 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 12, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 10, 2019 0.5200 0.5200 0.5200 0.5200 300 +0.00(+0.00%)
Jul 08, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 02, 2019 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Jul 01, 2019 0.5500 0.5500 0.5100 0.5100 1,200 -0.06(-10.53%)
Jun 27, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.45%)
Jun 26, 2019 0.5700 0.5700 0.5510 0.5510 725 -0.02(-3.33%)
Jun 25, 2019 0.5000 0.5700 0.5000 0.5700 9,950 +0.07(+14.00%)
Jun 17, 2019 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 07, 2019 0.5100 0.5100 0.5100 0 +0.07(+15.91%)
Jun 05, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 04, 2019 0.4400 0.4400 0.4400 0.4400 250 +0.00(+0.00%)
May 31, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 29, 2019 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
May 20, 2019 0.4350 0.4350 0.4350 0 -0.00(-0.68%)
May 17, 2019 0.4380 0.4380 0.4380 0.4380 1,000 +0.00(+0.00%)
May 08, 2019 0.4380 0.4380 0.4380 0 -0.00(-0.45%)
May 07, 2019 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.22%)
Apr 29, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 23, 2019 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Apr 22, 2019 0.3990 0.4000 0.3990 0.4000 2,925 +0.00(+0.00%)
Apr 18, 2019 0.4300 0.4340 0.2520 0.4000 17,000 -0.04(-10.11%)
Apr 09, 2019 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Apr 03, 2019 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Apr 02, 2019 0.4450 0.4450 0.4450 0.4450 1,000 -0.00(-0.67%)
Mar 27, 2019 0.4480 0.4480 0.4480 0 +0.00(+0.00%)
Mar 25, 2019 0.4480 0.4480 0.4480 0 +0.00(+0.00%)
Mar 22, 2019 0.4480 0.4480 0.4480 0.4480 200 +0.00(+0.00%)
Mar 20, 2019 0.4480 0.4480 0.4480 0 +0.00(+0.00%)
Mar 19, 2019 0.4480 0.4480 0.4480 0.4480 300 +0.00(+0.00%)
Mar 18, 2019 0.3030 0.4480 0.3030 0.4480 3,300 -0.00(-0.44%)
Mar 11, 2019 0.4500 0.4500 0.4500 0 -0.02(-3.85%)
Mar 08, 2019 0.4600 0.4680 0.4600 0.4680 7,600 +0.00(+0.00%)
Mar 07, 2019 0.3030 0.4680 0.3030 0.4680 6,300 +0.03(+6.36%)
Mar 06, 2019 0.4200 0.4800 0.4200 0.4400 23,323 +0.02(+4.76%)
Mar 05, 2019 0.3990 0.4200 0.3990 0.4200 7,400 +0.04(+10.53%)
Mar 01, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Feb 25, 2019 0.3900 0.3900 0.3900 0 -0.08(-17.02%)
Feb 20, 2019 0.4700 0.4700 0.4700 0 -0.08(-14.55%)
Feb 19, 2019 0.4780 0.5500 0.4780 0.5500 6,100 +0.01(+1.29%)
Feb 14, 2019 0.5430 0.5430 0.5430 0 +0.03(+5.01%)
Jan 30, 2019 0.5171 0.5171 0.5171 0 +0.08(+19.59%)
Jan 29, 2019 0.5000 0.5000 0.4324 0.4324 16,735 -0.05(-9.92%)
Jan 28, 2019 0.4800 0.4800 0.4800 0.4800 100 -0.08(-13.75%)
Jan 25, 2019 0.5565 0.5565 0.5565 0.5565 1,000 +0.03(+5.00%)
Jan 24, 2019 0.5000 0.5300 0.5000 0.5300 2,000 +0.03(+6.00%)
Jan 23, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Jan 22, 2019 0.5000 0.5000 0.5000 0.5000 300 +0.00(+0.00%)
Jan 18, 2019 0.5000 0.5250 0.4400 0.5000 6,600 -0.03(-5.66%)
Jan 17, 2019 0.5300 0.5300 0.5300 0.5300 300 +0.00(+0.00%)
Jan 16, 2019 0.4900 0.5300 0.4900 0.5300 4,250 +0.01(+1.92%)
Jan 14, 2019 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jan 11, 2019 0.3500 0.5000 0.3500 0.5000 6,000 +0.19(+61.29%)
Jan 10, 2019 0.3600 0.3600 0.3100 0.3100 28,476 -0.16(-34.72%)
Jan 09, 2019 0.4180 0.4749 0.3971 0.4749 5,300 +0.03(+7.93%)
Jan 08, 2019 0.4400 0.4400 0.4400 0.4400 1,800 +0.00(+0.00%)
Jan 07, 2019 0.4400 0.4400 0.4400 0.4400 2,130 +0.04(+10.55%)
Jan 04, 2019 0.3500 0.4000 0.3000 0.3980 8,600 +0.02(+4.74%)
Jan 03, 2019 0.3800 0.3800 0.3800 0.3800 11,300 -0.02(-5.00%)
Jan 02, 2019 0.4500 0.4800 0.3810 0.4000 14,900 -0.05(-11.11%)
Dec 31, 2018 0.3100 0.4500 0.3100 0.4500 13,100 -0.09(-16.67%)
Dec 18, 2018 0.5400 0.5400 0.5400 0 -0.01(-1.80%)
Dec 14, 2018 0.5499 0.5499 0.5499 0 -0.05(-8.35%)
Dec 06, 2018 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Dec 04, 2018 0.4400 0.5000 0.4400 0.5000 4,000 +0.00(+0.00%)
Dec 03, 2018 0.5000 0.5000 0.5000 0.5000 530 +0.14(+38.89%)
Nov 30, 2018 0.3700 0.3700 0.3600 0.3600 12,500 -0.31(-46.24%)
Nov 29, 2018 0.6697 0.6697 0.6697 0.6697 1,000 +0.11(+19.59%)
Nov 28, 2018 0.5600 0.5600 0.5550 0.5600 1,930 +0.01(+1.82%)
Nov 27, 2018 0.5900 0.5900 0.5500 0.5500 470 -0.04(-6.78%)
Nov 23, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 16, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 13, 2018 0.5900 0.5900 0.5900 0 +0.03(+6.21%)
Nov 09, 2018 0.5555 0.5555 0.5555 0 -0.03(-5.85%)
Nov 08, 2018 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Nov 02, 2018 0.5900 0.5900 0.5900 0 +0.04(+7.33%)
Oct 26, 2018 0.5497 0.5497 0.5497 0 -0.07(-11.27%)
Oct 25, 2018 0.5900 0.6195 0.5900 0.6195 2,190 +0.04(+6.81%)
Oct 24, 2018 0.5573 0.5800 0.5573 0.5800 7,600 +0.02(+3.57%)
Oct 19, 2018 0.5600 0.5600 0.5600 0 -0.08(-12.50%)
Oct 18, 2018 0.6400 0.6400 0.6400 0.6400 1,050 +0.10(+18.52%)
Oct 16, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 15, 2018 0.6817 0.6817 0.5400 0.5400 2,602 -0.03(-5.26%)
Oct 12, 2018 0.5700 0.6100 0.5700 0.5700 13,500 +0.00(+0.00%)
Oct 11, 2018 0.5700 0.5700 0.5700 0.5700 2,675 -0.04(-6.56%)
Oct 10, 2018 0.5700 0.6100 0.5700 0.6100 600 +0.00(+0.00%)
Oct 05, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 04, 2018 0.6100 0.6100 0.6100 0.6100 1,750 +0.00(+0.00%)
Oct 03, 2018 0.6000 0.6100 0.5900 0.6100 9,000 +0.09(+17.31%)
Oct 02, 2018 0.5985 0.6500 0.5200 0.5200 9,590 -0.11(-17.46%)
Oct 01, 2018 0.6300 0.6300 0.6300 0.6300 4,786 +0.01(+1.61%)
Sep 28, 2018 0.6200 0.6200 0.6200 0.6200 200 -0.08(-11.43%)
Sep 27, 2018 0.7000 0.7000 0.7000 50 +0.00(+0.00%)
Sep 26, 2018 0.7000 0.7000 0.6600 0.7000 9,764 -0.05(-6.04%)
Sep 25, 2018 0.7450 0.7450 0.7450 0.7450 510 +0.00(+0.00%)
Sep 21, 2018 0.7450 0.7450 0.7450 0 +0.00(+0.00%)
Sep 17, 2018 0.7450 0.7450 0.7450 0 +0.06(+8.28%)
Sep 14, 2018 0.6880 0.6880 0.6880 0.6880 200 -0.06(-8.27%)
Sep 11, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.