Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tru Precious Metals Corp (OP: TRUIF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.0171 0 +0.00(+4.27%)
Feb 13, 2024 0.0164 33 +0.00(+9.33%)
Feb 09, 2024 0.0150 0 +0.00(+0.67%)
Feb 06, 2024 0.0149 0 -0.00(-20.32%)
Feb 02, 2024 0.0187 0 -0.00(-3.61%)
Jan 30, 2024 0.0194 0 +0.01(+76.36%)
Jan 29, 2024 0.0110 0.0110 0.0110 0.0110 1,000 -0.01(-43.30%)
Jan 22, 2024 0.0194 0 -0.00(-12.61%)
Jan 17, 2024 0.0222 0 +0.00(+18.09%)
Jan 16, 2024 0.0188 0.0188 0.0188 0.0188 500 +0.00(+0.53%)
Jan 12, 2024 0.0187 0.0187 0.0187 0.0187 5,000 -0.00(-10.95%)
Jan 10, 2024 0.0210 0 -0.00(-13.93%)
Dec 29, 2023 0.0244 0 +0.00(+8.44%)
Dec 27, 2023 0.0225 0 +0.00(+0.90%)
Dec 14, 2023 0.0223 0 -0.00(-14.23%)
Dec 13, 2023 0.0260 0.0260 0.0260 0.0260 24,000 +0.00(+5.26%)
Dec 06, 2023 0.0247 0 -0.00(-0.40%)
Dec 05, 2023 0.0248 0.0248 0.0248 0.0248 100 +0.00(+11.21%)
Dec 01, 2023 0.0223 0 +0.00(+15.54%)
Nov 29, 2023 0.0193 0 +0.01(+64.96%)
Nov 08, 2023 0.0117 0 -0.00(-19.31%)
Nov 07, 2023 0.0145 0.0145 0.0145 0.0145 4,000 +0.00(+8.21%)
Nov 06, 2023 0.0113 0.0134 0.0113 0.0134 5,100 +0.00(+17.54%)
Nov 03, 2023 0.0168 0.0168 0.0114 0.0114 165,500 -0.00(-22.97%)
Oct 31, 2023 0.0148 0 -0.01(-33.33%)
Oct 30, 2023 0.0222 0.0222 0.0222 0.0222 10,000 +0.00(+0.00%)
Oct 24, 2023 0.0222 0 +0.01(+48.00%)
Oct 19, 2023 0.0150 0 -0.00(-17.58%)
Oct 03, 2023 0.0182 1,000 +0.00(+13.75%)
Sep 29, 2023 0.0160 0 +0.00(+0.00%)
Sep 28, 2023 0.0160 0.0180 0.0160 0.0160 46,000 -0.00(-13.51%)
Sep 25, 2023 0.0185 0 +0.00(+0.00%)
Sep 22, 2023 0.0185 0.0185 0.0185 0.0185 5,001 -0.00(-0.54%)
Sep 20, 2023 0.0186 0 +0.00(+0.00%)
Sep 19, 2023 0.0186 0.0186 0.0186 0.0186 100,000 +0.00(+1.09%)
Sep 18, 2023 0.0185 0.0185 0.0184 0.0184 24,500 -0.00(-2.65%)
Sep 15, 2023 0.0189 0.0189 0.0189 0.0189 1,000 -0.00(-13.70%)
Sep 14, 2023 0.0219 0.0219 0.0219 0.0219 5,650 -0.00(-0.45%)
Sep 11, 2023 0.0220 0 +0.00(+8.37%)
Sep 08, 2023 0.0184 0.0221 0.0184 0.0203 31,350 -0.00(-7.73%)
Sep 07, 2023 0.0220 0.0220 0.0220 0.0220 3,000 +0.00(+27.91%)
Sep 05, 2023 0.0172 0 -0.00(-1.71%)
Sep 01, 2023 0.0175 0.0175 0.0175 0.0175 59,200 -0.02(-56.25%)
Aug 31, 2023 0.0175 0.0400 0.0175 0.0400 1,025 +0.02(+143.90%)
Aug 28, 2023 0.0164 0 -0.00(-1.20%)
Aug 25, 2023 0.0180 0.0180 0.0166 0.0166 112,000 -0.00(-17.82%)
Aug 24, 2023 0.0202 0.0202 0.0202 0.0202 2,357 +0.00(+12.22%)
Aug 21, 2023 0.0180 0 +0.00(+0.00%)
Aug 16, 2023 0.0180 0 -0.00(-18.92%)
Aug 10, 2023 0.0222 0 -0.00(-8.64%)
Aug 09, 2023 0.0243 0.0243 0.0243 0.0243 1,000 -0.01(-18.46%)
Aug 03, 2023 0.0298 0 -0.00(-4.49%)
Aug 02, 2023 0.0250 0.0312 0.0250 0.0312 750 +0.00(+17.74%)
Jul 17, 2023 0.0265 0 +0.00(+16.23%)
Jul 13, 2023 0.0228 0 -0.00(-13.31%)
Jul 10, 2023 0.0263 0 +0.00(+16.37%)
Jul 07, 2023 0.0241 0.0241 0.0225 0.0226 203,217 -0.00(-9.60%)
Jul 06, 2023 0.0300 0.0300 0.0250 0.0250 9,233 -0.00(-16.67%)
Jul 05, 2023 0.0300 0.0300 0.0300 0.0300 20,500 +0.01(+59.57%)
Jun 28, 2023 0.0188 0 -0.00(-12.56%)
Jun 27, 2023 0.0247 0.0247 0.0215 0.0215 80,289 -0.00(-12.96%)
Jun 23, 2023 0.0247 11 -0.00(-0.80%)
Jun 22, 2023 0.0249 0.0249 0.0249 0.0249 500 +0.00(+11.66%)
Jun 21, 2023 0.0223 0.0223 0.0223 0.0223 1,843 -0.00(-8.61%)
Jun 20, 2023 0.0244 0.0244 0.0244 0.0244 1,498 +0.00(+17.87%)
Jun 16, 2023 0.0207 0.0207 0.0207 0.0207 1,000 -0.00(-10.78%)
Jun 15, 2023 0.0232 0.0232 0.0232 0.0232 10,899 -0.00(-15.64%)
Jun 14, 2023 0.0275 0.0275 0.0275 0.0275 25,000 +0.00(+13.64%)
Jun 12, 2023 0.0242 0 -0.00(-7.98%)
Jun 08, 2023 0.0263 0 +0.00(+6.91%)
Jun 07, 2023 0.0246 0.0555 0.0246 0.0246 104,026 -0.00(-1.60%)
Jun 06, 2023 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Jun 05, 2023 0.0044 0.0300 0.0044 0.0300 5,600 +0.00(+1.69%)
Jun 01, 2023 0.0295 0 -0.00(-1.67%)
May 23, 2023 0.0300 0 +0.00(+0.00%)
May 22, 2023 0.0610 0.0610 0.0134 0.0300 29,350 +0.00(+7.14%)
May 15, 2023 0.0280 0 -0.00(-6.67%)
May 12, 2023 0.0300 0.0300 0.0300 0.0300 10,001 -0.00(-11.50%)
May 10, 2023 0.0339 0 -0.00(-0.29%)
May 08, 2023 0.0340 0 +0.00(+0.29%)
May 05, 2023 0.0301 0.0339 0.0301 0.0339 6,300 +0.00(+1.19%)
May 04, 2023 0.0351 0.0351 0.0319 0.0335 14,906 -0.01(-16.25%)
May 02, 2023 0.0400 1 +0.00(+6.38%)
Apr 27, 2023 0.0376 3,500 +0.00(+6.82%)
Apr 26, 2023 0.0328 0.0352 0.0328 0.0352 126,500 -0.00(-6.63%)
Apr 24, 2023 0.0377 0 -0.01(-11.71%)
Apr 21, 2023 0.0480 0.0480 0.0427 0.0427 30,000 -0.00(-6.15%)
Apr 20, 2023 0.0455 0.0455 0.0455 0.0455 500 -0.00(-0.44%)
Apr 18, 2023 0.0457 0 -0.00(-0.44%)
Apr 17, 2023 0.0951 0.0951 0.0431 0.0459 20,150 -0.02(-29.82%)
Apr 12, 2023 0.0654 0 +0.03(+68.99%)
Apr 11, 2023 0.0387 0.0387 0.0387 0.0387 1,000 -0.00(-7.86%)
Apr 06, 2023 0.0420 0 -0.02(-37.22%)
Apr 05, 2023 0.0669 0.0669 0.0669 0.0669 155 +0.03(+63.17%)
Apr 03, 2023 0.0410 0 +0.00(+12.95%)
Mar 31, 2023 0.0400 0.0400 0.0363 0.0363 4,220 -0.00(-10.37%)
Mar 28, 2023 0.0405 0 -0.01(-17.01%)
Mar 27, 2023 0.0488 0.0488 0.0488 0.0488 1,000 +0.01(+24.49%)
Mar 23, 2023 0.0392 0 -0.00(-7.33%)
Mar 22, 2023 0.0389 0.0423 0.0389 0.0423 2,040 -0.00(-5.16%)
Mar 20, 2023 0.0446 0 +0.00(+0.45%)
Mar 17, 2023 0.0444 0.0444 0.0389 0.0444 21,000 -0.00(-0.45%)
Mar 16, 2023 0.0446 0.0446 0.0446 0.0446 4,500 +0.00(+0.68%)
Mar 15, 2023 0.0443 0.0443 0.0443 0.0443 3,000 +0.00(+5.48%)
Mar 14, 2023 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+5.26%)
Mar 10, 2023 0.0399 0 -0.01(-16.88%)
Mar 06, 2023 0.0480 0 +0.01(+12.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.