Therma Bright Inc (QB) (TBRIF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0021 | -9.29203539823 | 0.0226 | 0.0246 | 0.0205 | 38791 | 0.02087071 | CS |
| 4 | -0.0041 | -16.6666666667 | 0.0246 | 0.03295 | 0.0174 | 42164 | 0.02403372 | CS |
| 12 | -0.006 | -22.641509434 | 0.0265 | 0.043 | 0.0174 | 274652 | 0.02909607 | CS |
| 26 | -0.0284 | -58.0777096115 | 0.0489 | 0.0636 | 0.0139 | 208069 | 0.02921354 | CS |
| 52 | 0.0055 | 36.6666666667 | 0.015 | 0.0746 | 0.004 | 250468 | 0.03270588 | CS |
| 156 | -0.0971 | -82.5680272109 | 0.1176 | 0.2023 | 0.004 | 165189 | 0.0401838 | CS |
| 260 | -0.0143 | -41.091954023 | 0.0348 | 0.51 | 0.004 | 132222 | 0.05001146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419800 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1742333400 | 0.0205 | -0.00249 | -10.83 | 0.0211 | 0.0211 | 0.0205 | 39000 |
| 1742246400 | 0.02299 | 0.00219 | 10.53 | 0.02382 | 0.0246 | 0.0223 | 9100 |
| 1741987740 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 0 |
| 1741901340 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 0 |
| 1741814940 | 0.0208 | -0.0013 | -5.88 | 0.0226 | 0.0226 | 0.0208 | 68274 |
| 1741728480 | 0.0221 | -0.0009 | -3.91 | 0.0221 | 0.0221 | 0.0221 | 10175 |
| 1741645440 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1741386240 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1741299840 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1741213440 | 0.023 | -0.00275 | -10.68 | 0.0248999 | 0.0248999 | 0.0208 | 129500 |
| 1741126800 | 0.02575 | 0.00835 | 47.99 | 0.02575 | 0.02575 | 0.02575 | 70000 |
| 1741040460 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1740781260 | 0.0174 | -0.0081 | -31.76 | 0.0174 | 0.0174 | 0.0174 | 4600 |
| 1740694800 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1740608400 | 0.0254999 | 0.004 | 18.60 | 0.0254999 | 0.0254999 | 0.0254999 | 11000 |
| 1740522480 | 0.0214999 | -0.0043 | -16.67 | 0.0229 | 0.0229 | 0.0214999 | 4615 |
| 1740435600 | 0.0258 | 0.0018 | 7.50 | 0.0258 | 0.0258 | 0.0258 | 450 |
| 1740176880 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1740090480 | 0.024 | -0.0043 | -15.19 | 0.03295 | 0.03295 | 0.024 | 58750 |
| 1740003960 | 0.0283 | 0.0033 | 13.20 | 0.0246 | 0.0283 | 0.0245 | 100500 |
| 1739917740 | 0.025 | -0.0015 | -5.66 | 0.02534 | 0.025655 | 0.025 | 10150 |
| 1739571720 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1739485320 | 0.0265 | -0.0015 | -5.36 | 0.027 | 0.027 | 0.0265 | 3500 |
| 1739398920 | 0.028 | -0.0002 | -0.71 | 0.028 | 0.028 | 0.028 | 40100 |
| 1739312940 | 0.0282 | 0.00545 | 23.96 | 0.02295 | 0.0282 | 0.0214999 | 501770 |
| 1739226000 | 0.02275 | -0.00135 | -5.60 | 0.0285 | 0.0285 | 0.02275 | 15000 |
| 1738967160 | 0.0241 | -0.0059 | -19.67 | 0.02625 | 0.0263 | 0.0241 | 95000 |
| 1738880400 | 0.03 | 0.0056 | 22.95 | 0.026 | 0.03 | 0.026 | 30171 |
| 1738794000 | 0.0244 | -0.0056 | -18.67 | 0.02675 | 0.0284 | 0.0243 | 1025350 |
| 1738708080 | 0.03 | 0.0059 | 24.48 | 0.03 | 0.03 | 0.03 | 33500 |
| 1738621740 | 0.0241 | -0.0018 | -6.95 | 0.0238 | 0.02538 | 0.0238 | 47339 |
| 1738362000 | 0.0259 | -0.0021 | -7.50 | 0.0293 | 0.0293 | 0.0259 | 3600 |
| 1738276080 | 0.028 | -0.00155 | -5.25 | 0.0298 | 0.0298 | 0.028 | 20600 |
| 1738189740 | 0.02955 | 0.00121 | 4.27 | 0.0276 | 0.0333 | 0.0276 | 10461 |
| 1738103280 | 0.02834 | 0.00074 | 2.68 | 0.0301 | 0.03335 | 0.0276 | 77100 |
| 1738016820 | 0.0276 | -0.0021 | -7.07 | 0.0351 | 0.0351 | 0.0276 | 103303 |
| 1737757440 | 0.0297 | -0.0033 | -10.00 | 0.0274 | 0.032 | 0.0274 | 502335 |
| 1737671220 | 0.033 | -0.002 | -5.71 | 0.03305 | 0.03305 | 0.032 | 82458 |
| 1737584640 | 0.035 | 0.00329 | 10.38 | 0.0429999 | 0.0429999 | 0.0311 | 601689 |
| 1737498540 | 0.03171 | 0.00446 | 16.37 | 0.0309 | 0.03622 | 0.0309 | 2134616 |
| 1737152880 | 0.02725 | 0.00545 | 25.00 | 0.02725 | 0.02725 | 0.02725 | 17010 |
| 1737066420 | 0.0218 | -0.0051 | -18.96 | 0.0218 | 0.0218 | 0.0218 | 7200 |
| 1736979720 | 0.0269 | -0.00298 | -9.97 | 0.0299 | 0.0299 | 0.0269 | 266022 |
| 1736893380 | 0.02988 | -0.00052 | -1.71 | 0.0312 | 0.0312 | 0.02756 | 138590 |
| 1736806800 | 0.0304 | 0.0014 | 4.83 | 0.03095 | 0.042 | 0.0269 | 2777324 |
| 1736547720 | 0.029 | 0.004 | 16.00 | 0.0289 | 0.029 | 0.025 | 585444 |
| 1736375340 | 0.025 | 0.0007 | 2.88 | 0.025 | 0.025 | 0.025 | 100 |
| 1736288760 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1736202360 | 0.0243 | -0.0036 | -12.90 | 0.0285 | 0.0297 | 0.0243 | 71500 |
| 1735942980 | 0.0279 | 0.002 | 7.72 | 0.0244 | 0.0279 | 0.0238 | 2579000 |
| 1735856700 | 0.0259 | 0.0010001 | 4.02 | 0.0229 | 0.0259 | 0.0229 | 4300 |
| 1735683960 | 0.0248999 | 0.0022499 | 9.93 | 0.0248999 | 0.0248999 | 0.0248999 | 100 |
| 1735597740 | 0.02265 | -0.00215 | -8.67 | 0.0244 | 0.0244 | 0.0204 | 54480 |
| 1735338000 | 0.0248 | -0.00045 | -1.78 | 0.0248 | 0.0248 | 0.0248 | 7054 |
| 1735252020 | 0.02525 | 0.00425 | 20.24 | 0.0265 | 0.0265 | 0.02525 | 7225 |
| 1735078200 | 0.021 | 0 | 0.00 | 0.02 | 0.021 | 0.02 | 13904 |
| 1734992400 | 0.021 | 0.00055 | 2.69 | 0.0204 | 0.021 | 0.0204 | 38096 |
| 1734733200 | 0.02045 | 0 | 0.00 | 0.02045 | 0.02045 | 0.02045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
