Think Research Corporation - THNK.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2024	0.32	0.32	0.32	0.32	0.32	15,057
April 19, 2024	0.32	0.32	0.32	0.32	0.32	23,000
April 18, 2024	0.31	0.31	0.31	0.31	0.31	406,000
April 16, 2024	0.31	0.31	0.31	0.31	0.3	1.5M
April 15, 2024	0.31	0.31	0.31	0.31	0.31	136,987
April 12, 2024	0.32	0.32	0.32	0.32	0.32	6,500
April 11, 2024	0.32	0.32	0.32	0.32	0.32	4,500
April 10, 2024	0.31	0.31	0.31	0.31	0.31	36,000
April 09, 2024	0.32	0.32	0.32	0.32	0.32	550,000
April 08, 2024	0.32	0.32	0.32	0.32	0.32	70,400
April 05, 2024	0.31	0.32	0.32	0.32	0.31	36,791
April 04, 2024	0.31	0.32	0.32	0.32	0.31	32,200
April 03, 2024	0.31	0.32	0.32	0.32	0.31	88,700
April 02, 2024	0.31	0.32	0.32	0.32	0.31	62,100
April 01, 2024	0.31	0.32	0.32	0.32	0.31	123,500
March 28, 2024	0.31	0.31	0.31	0.31	0.31	54,900
March 27, 2024	0.31	0.31	0.31	0.31	0.31	210,375
March 26, 2024	0.31	0.31	0.31	0.31	0.31	1.28M
March 25, 2024	0.31	0.31	0.31	0.31	0.31	68,071
March 22, 2024	0.31	0.31	0.31	0.31	0.31	373,200
March 21, 2024	0.31	0.31	0.31	0.31	0.31	51,502
March 20, 2024	0.31	0.31	0.31	0.31	0.31	42,000
March 19, 2024	0.32	0.32	0.32	0.32	0.32	20,600
March 18, 2024	0.31	0.31	0.31	0.31	0.31	3,900
March 15, 2024	0.32	0.32	0.32	0.32	0.32	211,540
March 14, 2024	0.32	0.32	0.32	0.32	0.32	15,500
March 13, 2024	0.32	0.32	0.32	0.32	0.32	124,700
March 12, 2024	0.31	0.31	0.31	0.31	0.31	23,500
March 11, 2024	0.31	0.31	0.31	0.31	0.31	5,368
March 08, 2024	0.31	0.32	0.32	0.32	0.31	260,500
March 07, 2024	0.32	0.32	0.32	0.32	0.32	850,083
March 06, 2024	0.31	0.31	0.31	0.31	0.31	67,800
March 05, 2024	0.31	0.32	0.32	0.32	0.31	84,000
March 04, 2024	0.32	0.31	0.31	0.32	0.31	24,500
March 01, 2024	0.32	0.31	0.31	0.32	0.31	10,500
February 29, 2024	0.31	0.31	0.31	0.31	0.31	79,150
February 28, 2024	0.31	0.31	0.31	0.31	0.31	3,600
February 27, 2024	0.31	0.31	0.31	0.32	0.31	40,500
February 26, 2024	0.31	0.32	0.32	0.32	0.31	1.07M
February 23, 2024	0.31	0.31	0.31	0.31	0.31	1.12M
February 22, 2024	0.31	0.31	0.31	0.31	0.31	11,500
February 21, 2024	0.31	0.31	0.31	0.31	0.3	895,500
February 20, 2024	0.3	0.31	0.31	0.31	0.3	758,600
February 16, 2024	0.31	0.3	0.3	0.32	0.3	2.2M
February 15, 2024	0.17	0.16	0.16	0.17	0.16	73,410
February 14, 2024	0.17	0.17	0.17	0.17	0.17	17,500
February 13, 2024	0.18	0.17	0.17	0.18	0.17	30,553
February 12, 2024	0.17	0.19	0.19	0.19	0.16	19,200
February 09, 2024	0.17	0.17	0.17	0.17	0.17	2,500
February 08, 2024	0.19	0.17	0.17	0.19	0.17	5,500
February 07, 2024	0.18	0.18	0.18	0.18	0.17	3,000
February 06, 2024	0.18	0.18	0.18	0.18	0.18	12,000
February 05, 2024	0.19	0.19	0.19	0.19	0.19	0
February 02, 2024	0.18	0.19	0.19	0.19	0.18	42,200
February 01, 2024	0.18	0.18	0.18	0.18	0.18	0
January 31, 2024	0.18	0.18	0.18	0.18	0.18	0
January 30, 2024	0.18	0.18	0.18	0.18	0.18	6,500
January 29, 2024	0.18	0.17	0.17	0.18	0.17	11,500
January 26, 2024	0.18	0.18	0.18	0.18	0.18	4,500
January 25, 2024	0.18	0.18	0.18	0.18	0.18	15,071

Think Research Corporation (THNK.V) TSXV