Topicus.com Inc. (TOITF)
OTCMKTS
· Delayed Price · Currency is USD
96.90
-0.05 (-0.05%)
Mar 12, 2025, 1:16 PM EST
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 97.49 | 97.49 | 96.44 | 96.95 | 96.95 | -0.31% | 3,130 |
| Mar 10, 2025 | 97.50 | 99.26 | 96.49 | 97.25 | 97.25 | -3.40% | 7,419 |
| Mar 7, 2025 | 101.25 | 102.79 | 100.45 | 100.67 | 100.67 | -0.03% | 11,149 |
| Mar 6, 2025 | 98.99 | 100.70 | 98.99 | 100.70 | 100.70 | 2.89% | 13,393 |
| Mar 5, 2025 | 96.10 | 97.87 | 96.10 | 97.87 | 97.87 | 1.96% | 7,231 |
| Mar 4, 2025 | 94.75 | 95.99 | 94.75 | 95.99 | 95.99 | -0.84% | 3,649 |
| Mar 3, 2025 | 100.00 | 100.00 | 96.21 | 96.80 | 96.80 | -0.02% | 9,705 |
| Feb 28, 2025 | 95.16 | 96.82 | 95.16 | 96.82 | 96.82 | -1.20% | 10,076 |
| Feb 27, 2025 | 100.07 | 100.34 | 98.00 | 98.00 | 98.00 | 0.55% | 10,828 |
| Feb 26, 2025 | 95.41 | 97.98 | 94.71 | 97.46 | 97.46 | 2.41% | 38,135 |
| Feb 25, 2025 | 96.00 | 96.22 | 95.00 | 95.16 | 95.16 | -0.98% | 7,922 |
| Feb 24, 2025 | 98.50 | 98.50 | 96.10 | 96.10 | 96.10 | -2.19% | 9,046 |
| Feb 21, 2025 | 100.12 | 100.75 | 98.16 | 98.25 | 98.25 | -2.73% | 14,100 |
| Feb 20, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -1.27% | 11,834 |
| Feb 19, 2025 | 103.00 | 103.00 | 102.30 | 102.30 | 102.30 | -3.53% | 7,189 |
| Feb 18, 2025 | 104.00 | 106.04 | 104.00 | 106.04 | 106.04 | 0.99% | 17,558 |
| Feb 14, 2025 | 98.00 | 106.38 | 98.00 | 105.00 | 105.00 | 2.49% | 13,046 |
| Feb 13, 2025 | 101.00 | 102.45 | 101.00 | 102.45 | 102.45 | 5.11% | 2,567 |
| Feb 12, 2025 | 96.00 | 97.47 | 96.00 | 97.47 | 97.47 | 1.10% | 1,619 |
| Feb 11, 2025 | 97.29 | 97.69 | 96.41 | 96.41 | 96.41 | -3.07% | 2,508 |
| Feb 10, 2025 | 98.07 | 99.46 | 97.94 | 99.46 | 99.46 | -0.33% | 1,738 |
| Feb 7, 2025 | 97.65 | 99.79 | 97.00 | 99.79 | 99.79 | 0.79% | 2,919 |
| Feb 6, 2025 | 99.54 | 99.54 | 99.00 | 99.00 | 99.00 | -1.10% | 2,557 |
| Feb 5, 2025 | 98.85 | 100.10 | 98.85 | 100.10 | 100.10 | 1.81% | 1,759 |
| Feb 4, 2025 | 96.90 | 98.76 | 96.90 | 98.32 | 98.32 | 4.15% | 4,867 |
| Feb 3, 2025 | 91.00 | 94.62 | 89.00 | 94.40 | 94.40 | -0.32% | 6,343 |
| Jan 31, 2025 | 92.64 | 96.96 | 92.64 | 94.70 | 94.70 | 2.41% | 8,325 |
| Jan 30, 2025 | 91.50 | 92.47 | 91.50 | 92.47 | 92.47 | 0.68% | 1,933 |
| Jan 29, 2025 | 93.00 | 93.00 | 91.23 | 91.85 | 91.85 | -1.15% | 4,695 |
| Jan 28, 2025 | 92.00 | 92.96 | 90.90 | 92.92 | 92.92 | 3.42% | 4,734 |
| Jan 27, 2025 | 90.00 | 90.03 | 89.56 | 89.84 | 89.84 | -0.93% | 4,601 |
| Jan 24, 2025 | 90.68 | 91.68 | 90.68 | 90.69 | 90.69 | 0.53% | 2,732 |
| Jan 23, 2025 | 89.88 | 90.63 | 89.88 | 90.21 | 90.21 | -0.76% | 4,931 |
| Jan 22, 2025 | 92.08 | 92.08 | 90.25 | 90.90 | 90.90 | 0.33% | 3,842 |
| Jan 21, 2025 | 89.99 | 92.08 | 89.99 | 90.60 | 90.60 | -0.18% | 7,718 |
| Jan 17, 2025 | 89.59 | 91.03 | 89.59 | 90.76 | 90.76 | 1.18% | 13,626 |
| Jan 16, 2025 | 87.63 | 89.82 | 87.41 | 89.71 | 89.71 | 4.08% | 7,409 |
| Jan 15, 2025 | 86.80 | 87.83 | 86.19 | 86.19 | 86.19 | 1.16% | 6,774 |
| Jan 14, 2025 | 81.52 | 85.20 | 81.52 | 85.20 | 85.20 | 4.35% | 7,291 |
| Jan 13, 2025 | 82.59 | 82.75 | 81.53 | 81.65 | 81.65 | -1.73% | 4,455 |
| Jan 10, 2025 | 84.59 | 84.59 | 82.78 | 83.09 | 83.09 | -0.99% | 6,522 |
| Jan 8, 2025 | 83.60 | 84.06 | 83.60 | 83.92 | 83.92 | -0.26% | 1,859 |
| Jan 7, 2025 | 86.47 | 86.47 | 83.53 | 84.14 | 84.14 | -2.62% | 22,050 |
| Jan 6, 2025 | 89.25 | 89.25 | 86.40 | 86.40 | 86.40 | -2.25% | 17,002 |
| Jan 3, 2025 | 88.80 | 88.80 | 88.39 | 88.39 | 88.39 | 2.78% | 1,089 |
| Jan 2, 2025 | 85.21 | 87.44 | 85.21 | 86.00 | 86.00 | 1.02% | 43,694 |
| Dec 31, 2024 | 84.88 | 85.13 | 84.52 | 85.13 | 85.13 | 0.31% | 2,648 |
| Dec 30, 2024 | 82.84 | 85.00 | 82.84 | 84.86 | 84.86 | 2.16% | 3,724 |
| Dec 27, 2024 | 81.91 | 83.07 | 81.91 | 83.07 | 83.07 | -5.59% | 1,975 |
| Dec 26, 2024 | 82.10 | 91.16 | 81.00 | 87.99 | 87.99 | 6.77% | 1,016 |