Thinkific Labs Inc (THNC)

THNC
🏛️ カナダ →
2.03
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 9.00 9.29 8.73 8.91 0.0M
2021-12-30 9.06 9.14 8.67 8.97 0.0M
2021-12-29 8.71 9.30 8.58 9.30 0.2M
2021-12-24 9.46 9.46 9.13 9.20 0.0M
2021-12-23 9.53 9.53 9.01 9.35 0.0M
2021-12-22 9.26 9.51 8.98 9.19 0.0M
2021-12-21 9.40 9.40 8.75 9.21 0.0M
2021-12-20 8.53 8.98 8.00 8.53 0.1M
2021-12-17 8.51 8.66 8.14 8.30 0.0M
2021-12-16 9.10 9.10 8.39 8.52 0.0M
2021-12-15 8.89 9.02 8.47 8.80 0.1M
2021-12-14 9.18 9.34 8.72 8.75 0.1M
2021-12-13 9.36 9.63 9.12 9.50 0.1M
2021-12-10 10.25 10.25 9.34 9.64 0.0M
2021-12-09 10.49 10.60 9.89 10.13 0.1M
2021-12-08 10.35 10.91 9.94 10.42 0.2M
2021-12-07 10.25 10.44 9.78 10.17 0.2M
2021-12-06 9.28 10.24 9.13 9.99 0.1M
2021-12-03 8.47 9.39 8.41 9.20 0.1M
2021-12-02 8.36 8.51 8.24 8.45 0.0M
2021-12-01 8.61 8.67 8.16 8.55 0.1M
2021-11-30 8.54 8.81 8.10 8.35 0.5M
2021-11-29 8.83 8.87 8.27 8.44 0.1M
2021-11-26 8.70 8.75 8.30 8.70 0.1M
2021-11-25 8.59 8.94 8.38 8.78 0.1M
2021-11-24 8.28 8.89 8.28 8.40 0.1M
2021-11-23 8.62 8.94 8.22 8.34 0.1M
2021-11-22 9.01 9.13 8.19 8.75 0.1M
2021-11-19 9.31 9.31 8.59 8.99 0.1M
2021-11-18 9.60 9.79 9.07 9.23 0.1M
2021-11-17 9.79 9.80 9.34 9.60 0.1M
2021-11-16 9.85 9.93 9.67 9.71 0.0M
2021-11-15 10.05 10.05 9.66 9.85 0.1M
2021-11-12 9.46 10.13 9.46 9.86 0.2M
2021-11-11 10.11 10.11 9.41 9.51 0.1M
2021-11-10 10.81 11.01 9.94 10.00 0.1M
2021-11-09 11.06 11.40 10.33 10.80 0.3M
2021-11-08 10.76 10.76 10.30 10.39 0.0M
2021-11-05 10.10 10.59 9.99 10.48 0.1M
2021-11-04 10.85 10.85 10.09 10.28 0.1M
2021-11-03 10.89 10.97 10.30 10.50 0.0M
2021-11-02 11.33 11.37 10.82 10.93 0.0M
2021-11-01 11.50 11.65 11.40 11.50 0.1M
2021-10-29 11.60 11.69 11.44 11.55 0.0M
2021-10-28 11.02 11.95 10.52 11.56 0.1M
2021-10-27 11.78 11.78 11.02 11.02 0.0M
2021-10-26 12.00 12.13 11.51 11.55 0.1M
2021-10-25 12.64 12.95 11.90 11.97 0.1M
2021-10-22 12.92 13.16 12.68 12.90 0.0M
2021-10-21 12.75 13.28 12.52 12.96 0.0M
2021-10-20 12.55 12.98 11.64 12.67 0.0M
2021-10-19 13.85 13.85 12.51 12.54 0.0M
2021-10-18 13.98 14.00 13.12 14.00 0.0M
2021-10-15 13.25 14.00 12.81 14.00 0.0M
2021-10-14 13.10 13.15 12.65 13.00 0.1M
2021-10-13 12.97 13.10 12.85 13.10 0.0M
2021-10-12 13.02 13.33 12.51 12.94 0.0M
2021-10-08 13.25 13.98 13.17 13.40 0.0M
2021-10-07 12.96 13.78 12.96 13.28 0.0M
2021-10-06 13.90 13.90 13.00 13.00 0.0M
2021-10-05 13.90 14.06 13.87 13.95 0.0M
2021-10-04 14.54 14.54 13.97 14.04 0.0M
2021-10-01 14.25 14.40 14.08 14.40 0.0M
2021-09-30 14.40 14.40 14.17 14.25 0.0M
2021-09-29 14.04 14.20 14.00 14.20 0.0M
2021-09-28 14.26 14.26 14.00 14.10 0.0M
2021-09-27 14.02 14.56 14.02 14.37 0.0M
2021-09-24 14.27 14.43 14.07 14.07 0.0M
2021-09-23 14.42 14.54 14.25 14.25 0.0M
2021-09-22 14.04 14.63 14.04 14.17 0.0M
2021-09-21 14.00 14.84 13.51 13.73 0.0M
2021-09-20 14.00 14.34 13.84 14.00 0.0M
2021-09-17 14.75 15.05 14.47 14.47 0.0M
2021-09-16 14.84 14.90 14.74 14.90 0.0M
2021-09-15 14.57 14.88 14.46 14.86 0.0M
2021-09-14 14.19 14.90 14.19 14.53 0.1M
2021-09-13 14.45 14.45 13.96 13.96 0.0M
2021-09-10 13.91 14.60 13.91 14.50 0.0M
2021-09-09 14.17 14.24 13.91 14.20 0.0M
2021-09-08 14.38 14.50 13.96 14.45 0.0M
2021-09-07 14.65 14.75 14.07 14.40 0.0M
2021-09-03 14.11 14.99 14.00 14.32 0.0M
2021-09-02 14.90 14.90 14.05 14.49 0.0M
2021-09-01 14.08 15.00 14.00 14.82 0.0M
2021-08-31 14.46 14.75 14.02 14.13 0.0M
2021-08-30 14.29 14.87 14.15 14.41 0.0M
2021-08-27 14.25 14.43 14.00 14.00 0.0M
2021-08-26 14.20 14.50 13.99 14.50 0.0M
2021-08-25 13.43 14.15 13.19 14.00 0.0M
2021-08-24 12.69 13.42 12.69 13.24 0.0M
2021-08-23 13.86 13.86 12.65 12.69 0.0M
2021-08-20 13.75 13.87 13.38 13.43 0.0M
2021-08-19 13.85 14.10 12.95 13.32 0.0M
2021-08-18 13.16 13.90 13.16 13.78 0.0M
2021-08-17 14.15 14.15 13.34 13.45 0.0M
2021-08-16 14.51 14.65 13.96 13.96 0.0M
2021-08-13 14.93 14.93 14.55 14.70 0.0M
2021-08-12 15.00 15.55 14.65 14.93 0.0M
2021-08-11 15.78 16.11 14.89 14.89 0.0M
2021-08-10 16.66 17.48 15.71 15.76 0.1M
2021-08-09 16.30 16.53 16.06 16.35 0.1M
2021-08-06 16.28 16.28 16.00 16.00 0.1M
2021-08-05 16.39 16.47 15.98 16.40 0.1M
2021-08-04 16.25 16.44 15.60 15.95 0.0M
2021-08-03 15.51 16.46 15.51 16.17 0.0M
2021-07-30 15.92 16.64 15.20 15.86 0.0M
2021-07-29 16.41 16.41 15.30 15.30 0.0M
2021-07-28 15.88 16.47 15.62 15.89 0.0M
2021-07-27 15.40 16.10 15.40 15.95 0.0M
2021-07-26 16.20 16.20 15.25 15.35 0.0M
2021-07-23 16.19 16.34 16.14 16.25 0.0M
2021-07-22 15.95 16.34 15.88 16.14 0.1M
2021-07-21 15.60 16.69 15.60 16.00 0.0M
2021-07-20 15.88 15.88 15.46 15.60 0.0M
2021-07-19 15.25 16.28 14.06 15.81 0.0M
2021-07-16 15.80 15.80 14.03 15.40 0.0M
2021-07-15 16.80 16.85 15.60 15.60 0.0M
2021-07-14 16.95 16.95 16.22 16.75 0.0M
2021-07-13 17.50 17.50 17.00 17.00 0.0M
2021-07-12 17.50 17.55 17.16 17.18 0.0M
2021-07-09 17.59 17.69 17.34 17.65 0.0M
2021-07-08 17.81 17.97 17.44 17.97 0.0M
2021-07-07 18.13 18.26 17.87 17.91 0.0M
2021-07-06 17.76 19.17 17.35 18.76 0.0M
2021-07-05 18.45 18.45 17.53 17.76 0.0M
2021-07-02 17.66 18.44 17.56 18.31 0.0M
2021-06-30 17.62 17.96 17.32 17.94 0.0M
2021-06-29 18.06 18.20 17.73 17.95 0.0M
2021-06-28 18.30 18.38 18.08 18.13 0.0M
2021-06-25 18.46 18.66 18.36 18.41 0.0M
2021-06-24 18.98 19.19 18.37 18.61 0.0M
2021-06-23 18.60 18.93 18.26 18.59 0.0M
2021-06-22 17.95 18.50 17.95 18.15 0.0M
2021-06-21 18.25 18.47 17.83 17.95 0.0M
2021-06-18 18.00 18.02 17.55 17.99 0.0M
2021-06-17 17.60 17.75 17.38 17.74 0.0M
2021-06-16 17.74 17.74 17.25 17.25 0.0M
2021-06-15 17.82 17.82 17.10 17.55 0.0M
2021-06-14 17.85 17.94 17.45 17.45 0.0M
2021-06-11 17.00 18.21 17.00 17.45 0.0M
2021-06-10 17.65 17.90 17.17 17.25 0.0M
2021-06-09 17.73 17.89 17.49 17.88 0.0M
2021-06-08 18.31 18.31 17.75 17.99 0.0M
2021-06-07 18.70 18.74 17.75 18.48 0.0M
2021-06-04 19.00 19.01 18.33 18.50 0.0M
2021-06-03 19.45 19.45 18.65 18.65 0.1M
2021-06-02 19.25 19.47 18.27 19.00 0.1M
2021-06-01 17.81 19.35 17.55 18.80 0.1M
2021-05-31 16.38 17.24 16.22 17.04 0.0M
2021-05-28 15.80 15.90 15.66 15.66 0.0M
2021-05-27 16.08 17.28 15.27 15.27 0.0M
2021-05-26 15.96 16.55 15.03 16.42 0.0M
2021-05-25 15.01 16.40 15.01 16.00 0.0M
2021-05-21 15.70 15.70 15.39 15.65 0.0M
2021-05-20 14.51 15.85 14.25 15.70 0.1M
2021-05-19 13.42 14.25 12.50 14.10 0.1M
2021-05-18 13.00 13.05 12.66 12.78 0.0M
2021-05-17 12.60 12.87 12.02 12.23 0.0M
2021-05-14 13.30 13.35 12.90 12.90 0.0M
2021-05-13 14.75 14.75 13.18 13.18 0.0M
2021-05-12 14.20 14.49 13.76 14.21 0.0M
2021-05-11 14.50 14.50 13.25 13.90 0.0M
2021-05-10 14.80 14.80 14.31 14.60 0.1M
2021-05-07 14.65 14.80 14.61 14.61 0.0M
2021-05-06 14.53 14.75 14.52 14.52 0.0M
2021-05-05 14.77 14.99 14.51 14.51 0.1M
2021-05-04 15.16 15.19 14.84 14.92 0.2M
2021-05-03 15.40 15.50 15.00 15.01 0.2M
2021-04-30 15.59 15.59 15.00 15.00 0.1M
2021-04-29 15.45 15.90 15.29 15.48 0.1M
2021-04-28 15.93 15.99 14.99 15.00 0.2M
2021-04-27 13.50 15.60 13.50 15.60 1.4M