OTC Markets OTCQB - Delayed Quote USD

Therma Bright Inc. (TBRIF)

0.0220

0.0000

(0.00%)

At close: January 16 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	17,000
Jan 16, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	7,200
Jan 15, 2025	0.0300	0.0300	0.0270	0.0270	0.0270	266,000
Jan 14, 2025	0.0310	0.0310	0.0280	0.0300	0.0300	138,600
Jan 13, 2025	0.0310	0.0420	0.0270	0.0300	0.0300	2,777,300
Jan 10, 2025	0.0290	0.0290	0.0250	0.0290	0.0290	585,400
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	100
Jan 7, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 6, 2025	0.0290	0.0300	0.0240	0.0240	0.0240	71,500
Jan 3, 2025	0.0240	0.0280	0.0240	0.0280	0.0280	2,579,000
Jan 2, 2025	0.0230	0.0260	0.0230	0.0260	0.0260	4,300
Dec 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
Dec 30, 2024	0.0240	0.0240	0.0200	0.0230	0.0230	54,500
Dec 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,100
Dec 26, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	7,200
Dec 24, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	13,900
Dec 23, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	38,100
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 19, 2024	0.0240	0.0280	0.0200	0.0200	0.0200	307,300
Dec 18, 2024	0.0210	0.0280	0.0210	0.0210	0.0210	1,052,100
Dec 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 16, 2024	0.0180	0.0180	0.0160	0.0180	0.0180	102,700
Dec 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 9, 2024	0.0140	0.0220	0.0140	0.0220	0.0220	123,600
Dec 6, 2024	0.0190	0.0210	0.0180	0.0210	0.0210	104,500
Dec 5, 2024	0.0250	0.0250	0.0190	0.0200	0.0200	74,600
Dec 4, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	32,500
Dec 3, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	16,000
Dec 2, 2024	0.0180	0.0180	0.0140	0.0160	0.0160	421,800
Nov 29, 2024	0.0190	0.0210	0.0190	0.0190	0.0190	6,200
Nov 27, 2024	0.0180	0.0200	0.0180	0.0180	0.0180	111,000
Nov 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	40,000
Nov 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	30,200
Nov 22, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	11,300
Nov 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
Nov 20, 2024	0.0210	0.0210	0.0180	0.0190	0.0190	35,500
Nov 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	48,000
Nov 18, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	347,000
Nov 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 14, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	8,400
Nov 13, 2024	0.0200	0.0200	0.0170	0.0180	0.0180	44,000
Nov 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	22,300
Nov 11, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	49,700
Nov 8, 2024	0.0220	0.0240	0.0220	0.0230	0.0230	4,300
Nov 7, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,600
Nov 6, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 5, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	2,500
Nov 4, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	3,000
Nov 1, 2024	0.0220	0.0300	0.0220	0.0290	0.0290	31,000
Oct 31, 2024	0.0250	0.0270	0.0250	0.0250	0.0250	1,674,500
Oct 30, 2024	0.0270	0.0300	0.0250	0.0290	0.0290	333,000
Oct 29, 2024	0.0330	0.0330	0.0270	0.0290	0.0290	33,000
Oct 28, 2024	0.0330	0.0330	0.0290	0.0300	0.0300	31,600
Oct 25, 2024	0.0300	0.0330	0.0270	0.0330	0.0330	989,200
Oct 24, 2024	0.0360	0.0380	0.0300	0.0330	0.0330	69,000
Oct 23, 2024	0.0330	0.0370	0.0330	0.0330	0.0330	267,000
Oct 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	10,500
Oct 21, 2024	0.0400	0.0400	0.0330	0.0330	0.0330	17,800
Oct 18, 2024	0.0380	0.0410	0.0350	0.0350	0.0350	63,900
Oct 17, 2024	0.0360	0.0370	0.0320	0.0370	0.0370	190,000
Oct 16, 2024	0.0370	0.0370	0.0340	0.0360	0.0360	130,600
Oct 15, 2024	0.0370	0.0380	0.0340	0.0370	0.0370	20,800
Oct 14, 2024	0.0400	0.0400	0.0310	0.0320	0.0320	207,100
Oct 11, 2024	0.0330	0.0380	0.0300	0.0330	0.0330	18,700
Oct 10, 2024	0.0360	0.0410	0.0290	0.0340	0.0340	1,139,300
Oct 9, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	34,200
Oct 8, 2024	0.0410	0.0440	0.0370	0.0370	0.0370	121,900
Oct 7, 2024	0.0370	0.0410	0.0370	0.0410	0.0410	22,600
Oct 4, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	20,000
Oct 3, 2024	0.0420	0.0430	0.0370	0.0430	0.0430	23,600
Oct 2, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,000
Oct 1, 2024	0.0420	0.0440	0.0390	0.0420	0.0420	8,000
Sep 30, 2024	0.0400	0.0430	0.0370	0.0420	0.0420	97,300
Sep 27, 2024	0.0420	0.0450	0.0400	0.0430	0.0430	6,000
Sep 26, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	113,900
Sep 25, 2024	0.0430	0.0500	0.0430	0.0500	0.0500	14,400
Sep 24, 2024	0.0490	0.0540	0.0450	0.0490	0.0490	203,000
Sep 23, 2024	0.0640	0.0640	0.0490	0.0520	0.0520	186,300
Sep 20, 2024	0.0610	0.0620	0.0510	0.0550	0.0550	195,800
Sep 19, 2024	0.0490	0.0570	0.0490	0.0540	0.0540	148,500
Sep 18, 2024	0.0490	0.0510	0.0480	0.0500	0.0500	20,500
Sep 17, 2024	0.0500	0.0500	0.0440	0.0490	0.0490	112,700
Sep 16, 2024	0.0360	0.0520	0.0360	0.0500	0.0500	1,128,100
Sep 13, 2024	0.0450	0.0500	0.0390	0.0440	0.0440	249,900
Sep 12, 2024	0.0470	0.0500	0.0460	0.0480	0.0480	17,000
Sep 11, 2024	0.0490	0.0500	0.0490	0.0490	0.0490	130,100
Sep 10, 2024	0.0480	0.0480	0.0390	0.0480	0.0480	66,600
Sep 9, 2024	0.0490	0.0500	0.0430	0.0460	0.0460	112,800
Sep 6, 2024	0.0440	0.0470	0.0420	0.0440	0.0440	89,400
Sep 5, 2024	0.0470	0.0470	0.0450	0.0450	0.0450	3,400
Sep 4, 2024	0.0470	0.0500	0.0470	0.0480	0.0480	17,000
Sep 3, 2024	0.0550	0.0550	0.0480	0.0510	0.0510	104,000
Aug 30, 2024	0.0510	0.0550	0.0510	0.0550	0.0550	5,600
Aug 29, 2024	0.0500	0.0540	0.0490	0.0500	0.0500	35,100
Aug 28, 2024	0.0650	0.0650	0.0520	0.0560	0.0560	21,400
Aug 27, 2024	0.0600	0.0650	0.0530	0.0600	0.0600	147,600
Aug 26, 2024	0.0490	0.0640	0.0440	0.0600	0.0600	2,045,600
Aug 23, 2024	0.0540	0.0540	0.0480	0.0490	0.0490	518,600
Aug 22, 2024	0.0540	0.0570	0.0510	0.0550	0.0550	68,400
Aug 21, 2024	0.0560	0.0590	0.0510	0.0530	0.0530	28,000
Aug 20, 2024	0.0670	0.0670	0.0430	0.0570	0.0570	642,000
Aug 19, 2024	0.0730	0.0750	0.0550	0.0600	0.0600	2,110,800
Aug 16, 2024	0.0630	0.0690	0.0580	0.0610	0.0610	1,014,100
Aug 15, 2024	0.0510	0.0600	0.0450	0.0600	0.0600	150,600
Aug 14, 2024	0.0550	0.0550	0.0500	0.0510	0.0510	14,400
Aug 13, 2024	0.0540	0.0550	0.0470	0.0530	0.0530	115,800
Aug 12, 2024	0.0450	0.0520	0.0440	0.0510	0.0510	103,700
Aug 9, 2024	0.0410	0.0440	0.0400	0.0420	0.0420	837,200
Aug 8, 2024	0.0440	0.0440	0.0320	0.0400	0.0400	69,800
Aug 7, 2024	0.0410	0.0420	0.0350	0.0400	0.0400	222,100
Aug 6, 2024	0.0400	0.0480	0.0350	0.0390	0.0390	92,800
Aug 5, 2024	0.0340	0.0650	0.0340	0.0530	0.0530	508,200
Aug 2, 2024	0.0290	0.0330	0.0220	0.0330	0.0330	112,700
Aug 1, 2024	0.0180	0.0290	0.0180	0.0280	0.0280	4,231,100
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,000
Jul 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 23, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	450,000
Jul 22, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	150,000
Jul 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 18, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	500,000
Jul 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	81,100
Jul 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	88,000
Jul 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	35,800
Jul 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 5, 2024	0.0150	0.0170	0.0140	0.0140	0.0140	440,000
Jul 3, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 2, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 1, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	38,000
Jun 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jun 13, 2024	0.0200	0.0240	0.0200	0.0200	0.0200	350,000
Jun 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 11, 2024	0.0240	0.0260	0.0230	0.0230	0.0230	142,600
Jun 10, 2024	0.0200	0.0250	0.0190	0.0200	0.0200	982,000
Jun 7, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	5,500
Jun 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	42,000
Jun 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200
Jun 4, 2024	0.0110	0.0130	0.0100	0.0130	0.0130	2,280,700
Jun 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	825,000
May 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
May 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
May 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
May 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	101,700
May 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200
Apr 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Apr 16, 2024	0.0100	0.0100	0.0070	0.0070	0.0070	125,000
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Apr 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100
Apr 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	7,000
Apr 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	209,100
Mar 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,800
Mar 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	57,000
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Mar 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	47,000
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Mar 15, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	150,000
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	144,000
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	49,600
Mar 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,300
Mar 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	179,800
Mar 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 4, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 1, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
Feb 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
Feb 27, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	271,500
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Feb 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	8,000
Feb 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 15, 2024	0.0150	0.0150	0.0110	0.0150	0.0150	450,000
Feb 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,000
Feb 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	427,000
Feb 8, 2024	0.0150	0.0170	0.0150	0.0150	0.0150	232,500
Feb 7, 2024	0.0170	0.0260	0.0170	0.0260	0.0260	325,700
Feb 6, 2024	0.0170	0.0170	0.0130	0.0170	0.0170	83,800
Feb 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 1, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,500
Jan 29, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	10,000
Jan 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-

PETV PetVivo Holdings, Inc.

0.9500

+11.76%

VPT.V Ventripoint Diagnostics Ltd.

0.1000

0.00%

SNWV SANUWAVE Health, Inc.

26.50

+0.61%

VTAK Catheter Precision, Inc.

0.4590

-1.29%

QTI QT Imaging Holdings, Inc.

0.4682

-10.38%

TIVC Tivic Health Systems, Inc.

0.2937

+7.58%

SRTS Sensus Healthcare, Inc.

6.56

-2.53%

NMTC NeuroOne Medical Technologies Corporation

1.0500

+0.96%

CATX Perspective Therapeutics, Inc.

3.4300

+8.54%

CLPT ClearPoint Neuro, Inc.

15.04

+0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Therma Bright Inc. (TBRIF)

Related Tickers