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 (%)
Sep 30, 2021 0.1139 0.1139 0.1107 0.1107 17,658 -0.00(-1.51%)
Sep 29, 2021 0.1130 0.1148 0.1124 0.1124 14,489 -0.00(-3.44%)
Sep 28, 2021 0.1164 0.1164 0.1164 0.1164 5,000 -0.00(-3.72%)
Sep 27, 2021 0.1157 0.1228 0.1117 0.1209 11,959 -0.01(-4.43%)
Sep 24, 2021 0.1220 0.1745 0.1092 0.1265 26,429 +0.00(+0.16%)
Sep 23, 2021 0.1225 0.1312 0.1100 0.1263 128,253 +0.00(+2.10%)
Sep 22, 2021 0.1295 0.1300 0.1237 0.1237 77,162 +0.01(+7.10%)
Sep 21, 2021 0.1147 0.1207 0.1147 0.1155 22,916 +0.00(+0.70%)
Sep 20, 2021 0.1375 0.1375 0.1100 0.1147 52,719 -0.01(-11.43%)
Sep 17, 2021 0.1197 0.1395 0.1197 0.1295 54,815 +0.01(+8.73%)
Sep 16, 2021 0.1124 0.1347 0.1124 0.1191 30,243 -0.02(-11.58%)
Sep 15, 2021 0.1302 0.1400 0.1301 0.1347 16,928 -0.00(-1.25%)
Sep 14, 2021 0.1227 0.1432 0.1227 0.1364 48,499 -0.02(-13.45%)
Sep 13, 2021 0.1532 0.1585 0.1496 0.1576 40,030 +0.02(+11.61%)
Sep 09, 2021 0.1412 0.1412 0.1412 0 -0.00(-3.29%)
Sep 08, 2021 0.1419 0.1507 0.1355 0.1460 16,561 -0.01(-5.81%)
Sep 07, 2021 0.1540 0.2098 0.1354 0.1550 44,033 -0.01(-3.61%)
Sep 03, 2021 0.1417 0.1608 0.1417 0.1608 1,009 +0.01(+8.58%)
Sep 02, 2021 0.1550 0.1683 0.1380 0.1481 40,730 -0.01(-4.45%)
Sep 01, 2021 0.2000 0.2000 0.1550 0.1550 30,500 +0.00(+0.00%)
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%)
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.