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

Tru Precious Metals Corp (OP: TRUIF )

0.0200 UNCHANGED
Last Price Updated: 10:03 AM EDT, Jun 3, 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 (%)
Aug 31, 2021 0.1499 0.1550 0.1400 0.1550 197,139 +0.00(+1.57%)
Aug 30, 2021 0.1600 0.1675 0.1502 0.1526 55,754 -0.01(-4.03%)
Aug 27, 2021 0.1455 0.1597 0.1416 0.1590 52,200 +0.01(+6.07%)
Aug 26, 2021 0.1550 0.1550 0.1470 0.1499 32,560 -0.00(-0.60%)
Aug 25, 2021 0.1508 0.1508 0.1508 0.1508 296 +0.00(+1.28%)
Aug 24, 2021 0.1500 0.1799 0.1230 0.1489 69,462 -0.00(-0.73%)
Aug 23, 2021 0.1460 0.1584 0.1166 0.1500 104,166 +0.00(+0.00%)
Aug 20, 2021 0.1552 0.1591 0.1500 0.1500 11,000 -0.01(-3.85%)
Aug 19, 2021 0.1560 0.1600 0.1557 0.1560 114,772 -0.00(-2.56%)
Aug 18, 2021 0.1842 0.1843 0.1601 0.1601 31,134 -0.00(-1.23%)
Aug 17, 2021 0.1621 0.1621 0.1621 0.1621 6,028 -0.01(-7.69%)
Aug 16, 2021 0.2088 0.2088 0.1565 0.1756 181,317 +0.01(+4.71%)
Aug 13, 2021 0.2088 0.2088 0.1597 0.1677 7,653 +0.00(+0.66%)
Aug 12, 2021 0.1718 0.1736 0.1558 0.1666 38,401 -0.01(-7.39%)
Aug 11, 2021 0.1800 0.1800 0.1662 0.1799 19,643 +0.01(+3.87%)
Aug 10, 2021 0.1725 0.1800 0.1670 0.1732 18,996 +0.01(+3.77%)
Aug 09, 2021 0.1713 0.1812 0.1430 0.1669 70,752 -0.03(-16.51%)
Aug 06, 2021 0.1935 0.1999 0.1740 0.1999 7,279 +0.02(+14.23%)
Aug 05, 2021 0.1378 0.1900 0.1378 0.1750 36,927 -0.02(-12.46%)
Aug 04, 2021 0.1954 0.1999 0.1900 0.1999 6,433 +0.01(+6.05%)
Aug 03, 2021 0.2000 0.2000 0.1885 0.1885 12,001 -0.00(-2.08%)
Aug 02, 2021 0.2000 0.2000 0.1800 0.1925 37,387 +0.01(+4.05%)
Jul 29, 2021 0.1850 0.1850 0.1850 0 -0.01(-7.45%)
Jul 28, 2021 0.1827 0.1999 0.1800 0.1999 36,420 +0.01(+3.74%)
Jul 27, 2021 0.1999 0.1999 0.1886 0.1927 36,656 +0.00(+1.42%)
Jul 26, 2021 0.1900 0.2000 0.1800 0.1900 26,709 -0.00(-0.47%)
Jul 23, 2021 0.2000 0.2000 0.1800 0.1909 20,998 +0.00(+0.21%)
Jul 22, 2021 0.2017 0.2017 0.1825 0.1905 35,057 -0.00(-2.41%)
Jul 21, 2021 0.1909 0.2100 0.1750 0.1952 109,996 +0.17(+680.80%)
Jul 20, 2021 0.3000 0.3000 0.0250 0.0250 177,884 -0.15(-86.11%)
Jul 19, 2021 0.2000 0.2325 0.1740 0.1800 250,323 -0.02(-10.00%)
Jul 16, 2021 0.2067 0.2125 0.1900 0.2000 140,790 +0.01(+2.83%)
Jul 15, 2021 0.3000 0.3000 0.1945 0.1945 227,639 -0.02(-7.29%)
Jul 14, 2021 0.2310 0.3000 0.1999 0.2098 1,057,686 +0.02(+10.60%)
Jul 13, 2021 0.1966 0.2455 0.1875 0.1897 40,550 -0.01(-3.51%)
Jul 12, 2021 0.1980 0.2100 0.1949 0.1966 80,573 -0.00(-1.06%)
Jul 09, 2021 0.1979 0.3168 0.1900 0.1987 184,500 +0.01(+4.58%)
Jul 08, 2021 0.2033 0.2034 0.1900 0.1900 142,859 -0.02(-7.36%)
Jul 07, 2021 0.2130 0.2130 0.1879 0.2051 24,000 -0.00(-2.33%)
Jul 06, 2021 0.2143 0.2300 0.1902 0.2100 46,100 -0.00(-0.43%)
Jul 02, 2021 0.2200 0.2278 0.1800 0.2109 158,859 -0.11(-34.09%)
Jul 01, 2021 0.3200 0.3200 0.2400 0.3200 16,014 +0.09(+39.13%)
Jun 30, 2021 0.2344 0.2350 0.2237 0.2300 42,150 -0.01(-5.78%)
Jun 29, 2021 0.2700 0.2800 0.2401 0.2441 33,344 -0.03(-10.72%)
Jun 28, 2021 0.2878 0.3200 0.2734 0.2734 205,107 -0.02(-5.20%)
Jun 25, 2021 0.3000 0.3000 0.2500 0.2884 22,230 -0.00(-1.27%)
Jun 24, 2021 0.2886 0.3200 0.2600 0.2921 18,674 +0.01(+3.22%)
Jun 23, 2021 0.2943 0.2950 0.0201 0.2830 11,203 -0.04(-11.56%)
Jun 22, 2021 0.2900 0.3200 0.2840 0.3200 11,450 +0.04(+13.03%)
Jun 21, 2021 0.2863 0.2920 0.2826 0.2831 38,150 -0.01(-2.38%)
Jun 18, 2021 0.3200 0.3200 0.2857 0.2900 39,520 +0.03(+13.68%)
Jun 17, 2021 0.2849 0.2849 0.2551 0.2551 4,750 -0.03(-11.11%)
Jun 16, 2021 0.2910 0.3200 0.2870 0.2870 4,250 -0.00(-0.03%)
Jun 15, 2021 0.2871 0.2871 0.2871 0.2871 6,000 -0.03(-9.40%)
Jun 14, 2021 0.3272 0.3272 0.3091 0.3169 57,160 -0.01(-2.37%)
Jun 11, 2021 0.3009 0.4000 0.3001 0.3246 27,600 +0.00(+0.62%)
Jun 10, 2021 0.3240 0.3240 0.3225 0.3226 5,200 -0.08(-20.35%)
Jun 09, 2021 0.4033 0.4050 0.3141 0.4050 5,440 +0.09(+28.41%)
Jun 08, 2021 0.3141 0.3223 0.2910 0.3154 6,735 -0.01(-2.86%)
Jun 07, 2021 0.3480 0.3480 0.3088 0.3247 56,840 +0.01(+3.24%)
Jun 04, 2021 0.3300 0.3300 0.3144 0.3145 17,661 -0.09(-22.35%)
Jun 03, 2021 0.3304 0.4050 0.3299 0.4050 8,669 +0.06(+16.05%)
Jun 02, 2021 0.3566 0.4050 0.3490 0.3490 15,270 -0.02(-4.25%)
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.