Thunderbird Entertainment Group Inc. (THBRF)
OTCMKTS
· Delayed Price · Currency is USD
0.9300
+0.0152 (1.66%)
May 12, 2025, 2:15 PM EDT
THBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.95 | 0.95 | 0.73 | 0.91 | 0.91 | -4.56% | 116,550 |
| May 8, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -1.19% | 18,110 |
| May 7, 2025 | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -9.35% | 25,537 |
| May 6, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.23% | 1,800 |
| May 5, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -6.46% | 6,500 |
| May 2, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 2.45% | 4,200 |
| May 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 29, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -4.34% | 11,850 |
| Apr 28, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -1.45% | 7,300 |
| Apr 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | 2,000 |
| Apr 24, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 13,119 |
| Apr 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 12,700 |
| Apr 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 5,100 |
| Apr 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 1,700 |
| Apr 17, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 2,431 |
| Apr 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 1,700 |
| Apr 15, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 950 |
| Apr 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 900 |
| Apr 11, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 10,300 |
| Apr 10, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 0.88% | 22,496 |
| Apr 9, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 4,955 |
| Apr 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 7, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 5,700 |
| Apr 4, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.91% | 5,100 |
| Apr 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 2, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.35% | 2,050 |
| Apr 1, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -1.20% | 1,950 |
| Mar 31, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 5,440 |
| Mar 28, 2025 | 1.13 | 1.16 | 1.10 | 1.14 | 1.14 | -1.72% | 6,700 |
| Mar 27, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 3,732 |
| Mar 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 2,000 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 1.29% | 3,966 |
| Mar 20, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | 2,250 |
| Mar 19, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 20,558 |
| Mar 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 17, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.17% | 780 |
| Mar 14, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -2.33% | 4,750 |
| Mar 13, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | -1.64% | 18,029 |
| Mar 12, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 3.39% | 8,579 |
| Mar 11, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -6.35% | 2,160 |
| Mar 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 32 |
| Mar 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 1,655 |
| Mar 3, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -3.05% | 2,300 |
| Feb 28, 2025 | 1.24 | 1.32 | 1.24 | 1.31 | 1.31 | 11.21% | 10,260 |