Thinkific Labs Inc (THNC)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.347222222222 | 2.88 | 3 | 2.81 | 6296 | 2.91993774 | CS |
| 4 | -0.29 | -9.17721518987 | 3.16 | 3.31 | 2.81 | 9419 | 3.02158152 | CS |
| 12 | -0.84 | -22.641509434 | 3.71 | 3.75 | 2.78 | 21600 | 3.3953139 | CS |
| 26 | -0.97 | -25.2604166667 | 3.84 | 4.3 | 2.78 | 29253 | 3.58197047 | CS |
| 52 | 0.87 | 43.5 | 2 | 4.3 | 1.96 | 41353 | 3.28538963 | CS |
| 156 | -11.13 | -79.5 | 14 | 14.83 | 1.4 | 53988 | 3.90550143 | CS |
| 260 | -10.63 | -78.7407407407 | 13.5 | 19.45 | 1.4 | 53474 | 5.14382648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1726695600 | 2.93 | -0.02 | -0.68 | 2.95 | 2.95 | 2.91 | 4220 |
| 1726609200 | 2.95 | -0.01 | -0.34 | 2.99 | 2.99 | 2.95 | 9196 |
| 1726522800 | 2.96 | 0.12 | 4.23 | 2.81 | 3 | 2.81 | 9217 |
| 1726263600 | 2.84 | -0.01 | -0.35 | 2.84 | 2.91 | 2.81 | 6950 |
| 1726177200 | 2.85 | -0.05 | -1.72 | 2.88 | 2.88 | 2.85 | 1896 |
| 1726090800 | 2.9 | 0 | 0.00 | 2.84 | 2.9 | 2.84 | 7305 |
| 1726004400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1725918000 | 2.9 | -0.1 | -3.33 | 2.94 | 2.97 | 2.9 | 14818 |
| 1725658800 | 3 | -0.06 | -1.96 | 3.0099999 | 3.14 | 3 | 17634 |
| 1725572400 | 3.06 | 0.01 | 0.33 | 3.05 | 3.08 | 3.0099999 | 10649 |
| 1725486000 | 3.05 | -0.03 | -0.97 | 3.06 | 3.13 | 3.05 | 29272 |
| 1725399600 | 3.08 | -0.06 | -1.91 | 3.22 | 3.22 | 3.0099999 | 13092 |
| 1725054000 | 3.14 | -0.02 | -0.63 | 3.16 | 3.16 | 3.14 | 1660 |
| 1724967600 | 3.16 | -0.01 | -0.32 | 3.18 | 3.2 | 3.09 | 17105 |
| 1724881200 | 3.17 | -0.02 | -0.63 | 3.19 | 3.21 | 3.17 | 6552 |
| 1724794800 | 3.19 | 0 | 0.00 | 3.18 | 3.22 | 3.11 | 4800 |
| 1724708400 | 3.19 | 0 | 0.00 | 3.1 | 3.22 | 3.1 | 11713 |
| 1724449200 | 3.19 | -0.04 | -1.24 | 3.31 | 3.31 | 3.19 | 2300 |
| 1724362800 | 3.23 | 0.12 | 3.86 | 3.16 | 3.23 | 3.16 | 2710 |
| 1724276400 | 3.11 | -0.2 | -6.04 | 3.3 | 3.33 | 3.11 | 20297 |
| 1724190000 | 3.31 | -0.11 | -3.22 | 3.4 | 3.4 | 3.31 | 550 |
| 1724103600 | 3.42 | 0.06 | 1.79 | 3.39 | 3.49 | 3.36 | 10793 |
| 1723844400 | 3.36 | 0 | 0.00 | 3.29 | 3.6 | 3.29 | 50545 |
| 1723758000 | 3.36 | 0.15 | 4.67 | 3.09 | 3.42 | 3.09 | 25890 |
| 1723671600 | 3.21 | 0.13 | 4.22 | 2.965 | 3.24 | 2.965 | 36563 |
| 1723585200 | 3.08 | -0.03 | -0.96 | 3.11 | 3.16 | 3.0099999 | 11820 |
| 1723498800 | 3.11 | -0.1 | -3.12 | 3.17 | 3.27 | 3.11 | 13193 |
| 1723239600 | 3.21 | -0.05 | -1.53 | 3.2 | 3.22 | 3.0299999 | 27101 |
| 1723153200 | 3.2599999 | 0.05 | 1.56 | 3.2599999 | 3.35 | 3.25 | 8488 |
| 1723066800 | 3.21 | -0.02 | -0.62 | 3.18 | 3.36 | 3.08 | 24959 |
| 1722980400 | 3.23 | -0.08 | -2.42 | 3.25 | 3.39 | 2.7799999 | 46580 |
| 1722634800 | 3.31 | -0.13 | -3.78 | 3.47 | 3.52 | 3.21 | 36753 |
| 1722548400 | 3.44 | -0.03 | -0.86 | 3.48 | 3.6 | 3.39 | 20709 |
| 1722462000 | 3.47 | 0.15 | 4.52 | 3.33 | 3.73 | 3.33 | 41658 |
| 1722375600 | 3.32 | -0.27 | -7.52 | 3.55 | 3.62 | 3.3 | 12855 |
| 1722289200 | 3.59 | -0.05 | -1.37 | 3.51 | 3.67 | 3.48 | 10095 |
| 1722030000 | 3.64 | 0.01 | 0.28 | 3.635 | 3.71 | 3.59 | 63205 |
| 1721943600 | 3.63 | 0.04 | 1.11 | 3.31 | 3.63 | 3.31 | 5606 |
| 1721857200 | 3.59 | 0.23 | 6.85 | 3.41 | 3.7 | 3.41 | 70171 |
| 1721770800 | 3.36 | -0.24 | -6.67 | 3.3 | 3.47 | 3.3 | 34110 |
| 1721684400 | 3.6 | 0.22 | 6.51 | 3.48 | 3.6 | 3.39 | 35351 |
| 1721425200 | 3.38 | -0.1 | -2.87 | 3.47 | 3.65 | 3.3 | 36208 |
| 1721338800 | 3.48 | 0.12 | 3.57 | 3.35 | 3.64 | 3.35 | 55971 |
| 1721252400 | 3.36 | -0.22 | -6.15 | 3.65 | 3.65 | 3.36 | 36500 |
| 1721166000 | 3.58 | -0.02 | -0.56 | 3.54 | 3.65 | 3.54 | 41306 |
| 1721079600 | 3.6 | 0.01 | 0.28 | 3.42 | 3.68 | 3.42 | 34771 |
| 1720820400 | 3.59 | 0.13 | 3.76 | 3.47 | 3.74 | 3.47 | 102558 |
| 1720734000 | 3.46 | -0.21 | -5.72 | 3.52 | 3.67 | 3.46 | 15290 |
| 1720647600 | 3.67 | 0.06 | 1.66 | 3.58 | 3.67 | 3.49 | 12505 |
| 1720561200 | 3.61 | 0.07 | 1.98 | 3.34 | 3.65 | 3.29 | 23880 |
| 1720474800 | 3.54 | -0.03 | -0.84 | 3.2799999 | 3.54 | 3.2799999 | 14229 |
| 1720215600 | 3.57 | -0.07 | -1.92 | 3.56 | 3.63 | 3.38 | 20338 |
| 1720129200 | 3.64 | -0.09 | -2.41 | 3.57 | 3.71 | 3.56 | 2201 |
| 1720042800 | 3.73 | -0.01 | -0.27 | 3.66 | 3.73 | 3.55 | 5000 |
| 1719956400 | 3.74 | 0.02 | 0.54 | 3.7 | 3.75 | 3.7 | 19021 |
| 1719610800 | 3.72 | 0.02 | 0.54 | 3.69 | 3.75 | 3.65 | 18714 |
| 1719524400 | 3.7 | -0.09 | -2.37 | 3.71 | 3.71 | 3.69 | 2300 |
| 1719438000 | 3.79 | -0.02 | -0.52 | 3.83 | 3.83 | 3.43 | 18231 |
| 1719351600 | 3.81 | 0.06 | 1.60 | 3.78 | 3.98 | 3.78 | 29374 |
| 1719265200 | 3.75 | -0.03 | -0.79 | 3.65 | 3.84 | 3.46 | 29504 |
| 1719006000 | 3.78 | -0.01 | -0.26 | 3.65 | 3.78 | 3.65 | 7720 |
| 1718919600 | 3.79 | 0.05 | 1.34 | 3.77 | 3.85 | 3.74 | 88195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
