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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2024 1.434 1.460 1.434 1.460 1,630 +0.03(+2.43%)
Jan 30, 2024 1.420 1.450 1.419 1.425 32,730 +0.01(+0.38%)
Jan 29, 2024 1.461 1.461 1.411 1.420 15,410 -0.01(-0.35%)
Jan 26, 2024 1.450 1.460 1.420 1.425 62,000 -0.01(-0.86%)
Jan 25, 2024 1.460 1.468 1.420 1.437 18,525 -0.03(-2.22%)
Jan 24, 2024 1.470 1.480 1.460 1.470 7,600 +0.05(+3.52%)
Jan 23, 2024 1.438 1.438 1.420 1.420 2,794 -0.02(-1.39%)
Jan 22, 2024 1.472 1.480 1.439 1.440 7,366 -0.04(-2.70%)
Jan 19, 2024 1.450 1.480 1.440 1.480 18,334 +0.00(+0.00%)
Jan 18, 2024 1.480 1.497 1.464 1.480 64,200 -0.02(-1.25%)
Jan 17, 2024 1.494 1.550 1.494 1.499 4,110 +0.00(+0.21%)
Jan 16, 2024 1.476 1.550 1.460 1.496 40,338 -0.06(-3.59%)
Jan 12, 2024 1.515 1.560 1.515 1.551 2,967 +0.01(+0.96%)
Jan 11, 2024 1.550 1.560 1.500 1.537 10,732 -0.00(-0.22%)
Jan 10, 2024 1.540 1.557 1.530 1.540 15,327 -0.01(-0.65%)
Jan 09, 2024 1.576 1.576 1.550 1.550 10,063 -0.04(-2.43%)
Jan 08, 2024 1.580 1.589 1.579 1.589 2,100 +0.03(+1.94%)
Jan 05, 2024 1.635 1.650 1.510 1.558 25,800 -0.09(-5.49%)
Jan 04, 2024 1.675 1.690 1.640 1.649 14,810 -0.04(-2.10%)
Jan 03, 2024 1.670 1.684 1.670 1.684 5,810 +0.02(+1.46%)
Jan 02, 2024 1.678 1.700 1.660 1.660 22,870 -0.05(-2.96%)
Dec 29, 2023 1.720 1.727 1.711 1.711 10,830 +0.02(+1.02%)
Dec 28, 2023 1.680 1.758 1.680 1.693 16,060 +0.09(+5.83%)
Dec 27, 2023 1.650 1.680 1.600 1.600 27,611 +0.00(+0.00%)
Dec 26, 2023 1.620 1.675 1.470 1.600 15,275 -0.06(-3.73%)
Dec 22, 2023 1.750 1.750 1.620 1.662 10,296 +0.07(+4.28%)
Dec 21, 2023 1.650 1.670 1.590 1.594 25,355 -0.06(-3.41%)
Dec 20, 2023 1.660 1.680 1.635 1.650 55,780 +0.08(+5.10%)
Dec 19, 2023 1.687 1.687 1.550 1.570 52,428 -0.11(-6.70%)
Dec 18, 2023 1.692 1.695 1.683 1.683 4,514 -0.00(-0.11%)
Dec 15, 2023 1.630 1.685 1.615 1.685 6,753 +0.08(+5.29%)
Dec 14, 2023 1.591 1.615 1.550 1.600 65,885 -0.01(-0.35%)
Dec 13, 2023 1.610 1.650 1.510 1.606 22,800 +0.05(+2.93%)
Dec 12, 2023 1.550 1.690 1.544 1.560 57,179 +0.06(+4.00%)
Dec 11, 2023 1.500 1.500 1.500 1.500 9,965 -0.16(-9.50%)
Dec 08, 2023 1.657 1.657 1.657 1.657 1,720 -0.11(-5.99%)
Dec 07, 2023 1.770 1.886 1.660 1.763 28,450 +0.11(+6.45%)
Dec 06, 2023 1.640 1.656 1.630 1.656 4,608 +0.10(+6.13%)
Dec 05, 2023 1.561 1.561 1.561 1.561 675 +0.02(+1.34%)
Dec 04, 2023 1.589 1.589 1.540 1.540 8,850 +0.01(+0.65%)
Nov 30, 2023 1.530 59 +0.06(+4.08%)
Nov 29, 2023 1.515 1.580 1.470 1.470 35,848 -0.15(-9.23%)
Nov 28, 2023 1.480 1.619 1.480 1.619 13,751 +0.07(+4.48%)
Nov 27, 2023 1.555 1.560 1.550 1.550 407,528 -0.05(-2.88%)
Nov 24, 2023 1.596 1.596 1.596 1.596 2,000 -0.02(-1.49%)
Nov 22, 2023 1.622 1.640 1.590 1.620 34,839 +0.03(+1.60%)
Nov 20, 2023 1.595 1 +0.10(+6.68%)
Nov 17, 2023 1.546 1.550 1.493 1.495 51,400 -0.01(-0.35%)
Nov 16, 2023 1.530 1.530 1.496 1.500 63,040 -0.01(-0.37%)
Nov 15, 2023 1.529 1.560 1.506 1.506 15,263 -0.07(-4.26%)
Nov 14, 2023 1.560 1.580 1.554 1.573 19,143 +0.08(+5.54%)
Nov 13, 2023 1.490 1.490 1.490 1.490 700 -0.05(-3.56%)
Nov 10, 2023 1.500 1.560 1.490 1.545 77,026 +0.02(+1.12%)
Nov 09, 2023 1.490 1.580 1.490 1.528 85,000 +0.01(+0.38%)
Nov 08, 2023 1.560 1.589 1.500 1.522 31,991 -0.06(-3.68%)
Nov 06, 2023 1.580 10,000 -0.02(-1.24%)
Nov 03, 2023 1.620 1.620 1.585 1.600 12,634 -0.03(-1.72%)
Nov 02, 2023 1.600 1.628 1.600 1.628 8,650 +0.06(+3.69%)
Oct 31, 2023 1.570 0 -0.02(-1.57%)
Oct 30, 2023 1.578 1.600 1.553 1.595 2,703 -0.03(-2.15%)
Oct 27, 2023 1.570 1.640 1.470 1.630 2,300 +0.03(+1.87%)
Oct 26, 2023 1.605 1.605 1.600 1.600 600 +0.00(+0.28%)
Oct 25, 2023 1.595 1.595 1.595 1.595 200 +0.03(+1.91%)
Oct 24, 2023 1.580 1.580 1.566 1.566 7,700 -0.04(-2.55%)
Oct 23, 2023 1.640 1.645 1.570 1.607 26,300 -0.05(-3.22%)
Oct 20, 2023 1.670 1.695 1.660 1.660 2,939 +0.00(+0.29%)
Oct 19, 2023 1.618 1.655 1.618 1.655 2,238 +0.03(+1.55%)
Oct 18, 2023 1.592 1.630 1.592 1.630 600 +0.01(+0.63%)
Oct 17, 2023 1.640 1.640 1.620 1.620 5,000 -0.02(-1.23%)
Oct 16, 2023 1.625 1.640 1.610 1.640 6,935 -0.01(-0.70%)
Oct 13, 2023 1.717 1.718 1.651 1.651 35,125 -0.08(-4.81%)
Oct 12, 2023 1.750 1.750 1.660 1.735 16,299 -0.00(-0.01%)
Oct 11, 2023 1.700 1.755 1.700 1.735 3,030 +0.04(+2.37%)
Oct 10, 2023 1.570 1.700 1.570 1.695 14,136 +0.12(+7.96%)
Oct 09, 2023 1.710 1.710 1.490 1.570 98,729 -0.10(-5.91%)
Oct 06, 2023 1.600 1.700 1.580 1.669 42,765 +0.08(+5.00%)
Oct 05, 2023 1.607 1.720 1.460 1.589 117,701 -0.06(-3.72%)
Oct 04, 2023 1.610 1.770 1.500 1.651 115,751 +0.19(+12.91%)
Oct 03, 2023 1.490 1.500 1.402 1.462 54,531 -0.04(-2.53%)
Oct 02, 2023 1.540 1.555 1.500 1.500 19,850 -0.04(-2.60%)
Sep 29, 2023 1.562 1.600 1.540 1.540 21,032 -0.03(-2.22%)
Sep 28, 2023 1.660 1.660 1.575 1.575 12,232 -0.08(-5.12%)
Sep 27, 2023 1.660 1.760 1.637 1.660 29,365 +0.00(+0.00%)
Sep 26, 2023 1.638 1.710 1.600 1.660 7,420 -0.01(-0.48%)
Sep 25, 2023 1.660 1.675 1.610 1.668 9,800 +0.02(+1.09%)
Sep 22, 2023 1.770 1.770 1.640 1.650 94,988 -0.14(-7.56%)
Sep 21, 2023 1.780 1.785 1.780 1.785 4,201 -0.01(-0.28%)
Sep 20, 2023 1.850 1.850 1.790 1.790 24,833 -0.03(-1.48%)
Sep 19, 2023 1.777 1.820 1.777 1.817 16,100 +0.04(+2.13%)
Sep 18, 2023 1.765 1.779 1.763 1.779 5,150 -0.00(-0.05%)
Sep 15, 2023 1.743 1.800 1.743 1.780 25,800 -0.02(-1.11%)
Sep 14, 2023 1.810 1.810 1.720 1.800 23,459 -0.06(-3.23%)
Sep 13, 2023 1.936 1.936 1.830 1.860 4,976 -0.09(-4.67%)
Sep 12, 2023 1.960 1.972 1.933 1.951 7,605 -0.09(-4.21%)
Sep 11, 2023 1.994 2.037 1.945 2.037 19,711 +0.09(+4.46%)
Sep 08, 2023 2.060 2.060 1.938 1.950 12,470 -0.08(-3.99%)
Sep 06, 2023 2.031 0 -0.08(-3.57%)
Sep 05, 2023 2.050 2.106 2.050 2.106 4,030 -0.00(-0.18%)
Sep 01, 2023 2.160 2.160 2.110 2.110 1,282 -0.09(-4.09%)
Aug 31, 2023 2.148 2.200 2.100 2.200 7,026 +0.01(+0.46%)
Aug 30, 2023 2.190 2.190 2.190 2.190 1,010 -0.05(-2.21%)
Aug 29, 2023 2.180 2.275 2.180 2.240 41,965 +0.00(+0.16%)
Aug 28, 2023 2.200 2.236 2.188 2.236 19,775 -0.05(-2.36%)
Aug 25, 2023 2.300 2.300 2.203 2.290 42,126 +0.04(+1.78%)
Aug 24, 2023 2.460 2.460 2.250 2.250 420 -0.21(-8.54%)
Aug 23, 2023 2.530 2.619 2.430 2.460 14,700 +0.03(+1.23%)
Aug 22, 2023 2.440 2.440 2.430 2.430 2,188 +0.02(+0.83%)
Aug 21, 2023 2.420 2.420 2.300 2.410 7,351 -0.09(-3.60%)
Aug 18, 2023 2.470 2.500 2.470 2.500 514 +0.06(+2.39%)
Aug 17, 2023 2.485 2.485 2.442 2.442 1,760 -0.05(-2.14%)
Aug 16, 2023 2.478 2.495 2.477 2.495 1,020 -0.00(-0.20%)
Aug 15, 2023 2.530 2.540 2.500 2.500 4,300 -0.10(-3.85%)
Aug 11, 2023 2.600 0 -0.08(-2.99%)
Aug 10, 2023 2.667 2.681 2.667 2.680 9,400 -0.01(-0.43%)
Aug 09, 2023 2.700 2.700 2.692 2.692 5,885 +0.06(+2.34%)
Aug 08, 2023 2.729 2.736 2.630 2.630 37,752 -0.02(-0.83%)
Aug 07, 2023 2.652 2.652 2.652 2.652 5,000 -0.17(-5.96%)
Aug 04, 2023 2.820 2.820 2.760 2.820 1,633 +0.06(+2.17%)
Aug 03, 2023 2.780 2.780 2.760 2.760 10,437 +0.08(+3.03%)
Aug 02, 2023 2.720 2.720 2.679 2.679 2,410 -0.03(-1.19%)
Aug 01, 2023 2.708 2.711 2.708 2.711 860 -0.08(-2.89%)
Jul 31, 2023 2.688 2.792 2.510 2.792 52,542 -0.07(-2.47%)
Jul 28, 2023 2.845 2.900 2.845 2.862 7,535 +0.11(+4.09%)
Jul 27, 2023 2.770 2.770 2.650 2.750 29,100 -0.01(-0.25%)
Jul 26, 2023 2.750 2.757 2.680 2.757 5,210 -0.04(-1.60%)
Jul 25, 2023 2.730 2.802 2.730 2.802 4,040 +0.11(+4.14%)
Jul 24, 2023 2.600 2.700 2.598 2.690 5,600 +0.10(+3.86%)
Jul 21, 2023 2.460 2.604 2.460 2.590 4,505 +0.17(+7.02%)
Jul 20, 2023 2.560 2.560 2.390 2.420 12,250 -0.02(-0.82%)
Jul 19, 2023 2.440 2.440 2.440 2.440 204 +0.02(+0.83%)
Jul 18, 2023 2.466 2.475 2.420 2.420 1,500 -0.05(-2.11%)
Jul 17, 2023 2.480 2.480 2.472 2.472 1,215 -0.04(-1.51%)
Jul 13, 2023 2.510 0 +0.08(+3.29%)
Jul 12, 2023 2.430 2.430 2.430 2.430 270 +0.00(+0.00%)
Jul 11, 2023 2.478 2.483 2.410 2.430 47,956 -0.05(-2.18%)
Jul 10, 2023 2.484 2.490 2.484 2.484 1,260 -0.01(-0.24%)
Jul 07, 2023 2.500 2.500 2.490 2.490 665 +0.06(+2.47%)
Jul 06, 2023 2.430 2.517 2.430 2.430 400 -0.17(-6.50%)
Jul 05, 2023 2.650 2.650 2.592 2.599 4,918 +0.05(+1.92%)
Jul 03, 2023 2.550 2.550 2.550 2.550 2,000 +0.01(+0.39%)
Jun 30, 2023 2.520 2.540 2.520 2.540 7,000 +0.09(+3.67%)
Jun 29, 2023 2.450 2.491 2.450 2.450 9,274 -0.09(-3.36%)
Jun 28, 2023 2.535 2.535 2.530 2.535 2,000 +0.09(+3.48%)
Jun 27, 2023 2.443 2.450 2.430 2.450 4,300 -0.03(-1.15%)
Jun 23, 2023 2.478 15 +0.05(+2.00%)
Jun 20, 2023 2.430 0 -0.06(-2.29%)
Jun 16, 2023 2.510 2.510 2.485 2.487 2,300 -0.06(-2.47%)
Jun 15, 2023 2.570 2.570 2.570 2.550 10,952 -0.19(-6.93%)
May 08, 2023 2.730 2.740 2.719 2.740 26,080 +0.02(+0.74%)
May 05, 2023 2.720 2.721 2.690 2.720 17,965 +0.02(+0.74%)
May 04, 2023 2.639 2.700 2.639 2.700 29,655 -0.01(-0.37%)
May 03, 2023 2.720 2.720 2.644 2.710 51,073 -0.01(-0.37%)
May 02, 2023 2.720 2.743 2.680 2.720 45,450 -0.03(-1.09%)
May 01, 2023 2.740 2.750 2.720 2.750 36,700 +0.13(+4.78%)
Apr 28, 2023 2.610 2.660 2.610 2.624 3,190 +0.02(+0.94%)
Apr 27, 2023 2.600 2.601 2.600 2.600 8,567 -0.01(-0.31%)
Apr 26, 2023 2.600 2.608 2.600 2.608 2,502 -0.04(-1.58%)
Apr 24, 2023 2.650 0 -0.04(-1.49%)
Apr 21, 2023 2.666 2.690 2.620 2.690 33,200 -0.03(-1.10%)
Apr 20, 2023 2.750 2.750 2.700 2.720 52,647 -0.07(-2.51%)
Apr 19, 2023 2.780 2.843 2.780 2.790 19,075 +0.03(+1.09%)
Apr 18, 2023 2.730 2.775 2.720 2.760 43,300 +0.09(+3.37%)
Apr 17, 2023 2.670 2.670 2.670 2.670 3,000 +0.04(+1.52%)
Apr 13, 2023 2.630 0 -0.00(-0.14%)
Apr 12, 2023 2.594 2.634 2.594 2.634 7,950 +0.05(+2.08%)
Apr 11, 2023 2.570 2.580 2.560 2.580 12,633 +0.01(+0.39%)
Apr 10, 2023 2.481 2.570 2.470 2.570 7,824 +0.08(+3.30%)
Apr 05, 2023 2.488 0 +0.04(+1.80%)
Apr 04, 2023 2.480 2.510 2.444 2.444 18,101 -0.04(-1.45%)
Apr 03, 2023 2.510 2.510 2.480 2.480 2,202 +0.02(+0.81%)
Mar 29, 2023 2.460 0 -0.01(-0.40%)
Mar 28, 2023 2.470 2.470 2.470 2.470 2,565 +0.00(+0.00%)
Mar 27, 2023 2.470 2.470 2.470 2.470 17,239 +0.00(+0.00%)
Mar 24, 2023 2.486 2.510 2.470 2.470 11,202 -0.06(-2.37%)
Mar 23, 2023 2.534 2.570 2.510 2.530 3,568 -0.02(-0.59%)
Mar 22, 2023 2.520 2.545 2.520 2.545 324 -0.06(-2.12%)
Mar 21, 2023 2.550 2.610 2.550 2.600 19,734 +0.06(+2.36%)
Mar 20, 2023 2.600 2.600 2.534 2.540 10,650 -0.08(-3.05%)
Mar 17, 2023 2.620 2.630 2.610 2.620 3,391 -0.06(-2.24%)
Mar 16, 2023 2.620 2.700 2.610 2.680 3,121 -0.04(-1.47%)
Mar 15, 2023 2.710 2.740 2.703 2.720 5,576 -0.04(-1.45%)
Mar 14, 2023 2.760 2.770 2.758 2.760 5,214 +0.05(+1.85%)
Mar 13, 2023 2.743 2.743 2.701 2.710 2,949 -0.05(-1.87%)
Mar 10, 2023 2.800 2.800 2.711 2.762 12,896 +0.02(+0.63%)
Mar 09, 2023 2.552 2.755 2.552 2.744 50,921 +0.33(+13.52%)
Mar 08, 2023 2.380 2.460 2.380 2.417 51,900 -0.05(-1.96%)
Mar 07, 2023 2.433 2.470 2.419 2.466 49,853 +0.01(+0.24%)
Mar 06, 2023 2.520 2.520 2.460 2.460 127,802 -0.05(-1.99%)
Mar 03, 2023 2.500 2.510 2.500 2.510 26,000 +0.07(+2.87%)
Mar 02, 2023 2.500 2.500 2.440 2.440 20,594 -0.13(-4.97%)
Mar 01, 2023 2.465 2.575 2.422 2.567 4,156 +0.21(+9.02%)
Feb 28, 2023 2.335 2.355 2.335 2.355 790 -0.06(-2.36%)
Feb 27, 2023 2.436 2.450 2.404 2.412 48,931 -0.14(-5.59%)
Feb 24, 2023 2.600 2.600 2.555 2.555 2,182 -0.06(-2.12%)
Feb 23, 2023 2.880 2.880 2.450 2.610 209,871 -0.32(-10.82%)
Feb 22, 2023 2.921 2.927 2.880 2.927 11,500 +0.01(+0.37%)
Feb 21, 2023 2.901 2.922 2.900 2.916 32,250 -0.01(-0.29%)
Feb 17, 2023 2.940 2.940 2.925 2.925 1,201 +0.08(+2.98%)
Feb 16, 2023 2.910 2.930 2.840 2.840 1,937 -0.06(-2.07%)
Feb 15, 2023 2.880 2.900 2.880 2.900 500 +0.12(+4.32%)
Feb 14, 2023 2.784 2.820 2.780 2.780 598 -0.02(-0.71%)
Feb 13, 2023 2.802 2.802 2.800 2.800 400 -0.10(-3.45%)
Feb 10, 2023 2.950 2.950 2.900 2.900 4,090 +0.01(+0.35%)
Feb 09, 2023 2.890 2.890 2.890 2.890 1,314 -0.04(-1.37%)
Feb 08, 2023 2.937 2.950 2.930 2.930 3,124 -0.02(-0.61%)
Feb 07, 2023 2.910 2.948 2.910 2.948 3,800 +0.09(+3.13%)
Feb 06, 2023 2.860 2.860 2.858 2.858 2,377 -0.00(-0.05%)
Feb 03, 2023 2.800 2.860 2.800 2.860 9,782 +0.07(+2.51%)
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.