Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tru Precious Metals Corp (OP: TRUIF )

0.0180 +0.0001 (+0.56%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 24, 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 (%)
Dec 31, 2021 0.1520 0.1591 0.1520 0.1591 10,500 +0.01(+9.88%)
Dec 30, 2021 0.1520 0.1520 0.1364 0.1448 129,000 -0.01(-4.74%)
Dec 29, 2021 0.1396 0.1520 0.1396 0.1520 2,230 +0.02(+11.76%)
Dec 28, 2021 0.1360 0.1360 0.1200 0.1360 3,800 +0.00(+0.00%)
Dec 27, 2021 0.1360 0.1360 0.1360 0.1360 872 -0.02(-10.53%)
Dec 23, 2021 0.1520 0.1520 0.1520 0.1520 400 +0.02(+12.51%)
Dec 22, 2021 0.1318 0.1455 0.1318 0.1351 14,175 +0.01(+5.79%)
Dec 21, 2021 0.1400 0.1400 0.1226 0.1277 16,753 -0.00(-1.77%)
Dec 20, 2021 0.1238 0.1300 0.1238 0.1300 4,500 +0.00(+1.40%)
Dec 17, 2021 0.1300 0.1300 0.1282 0.1282 10,750 +0.00(+3.81%)
Dec 16, 2021 0.1264 0.1326 0.1235 0.1235 54,400 -0.00(-0.24%)
Dec 15, 2021 0.1200 0.1246 0.1200 0.1238 11,259 -0.00(-0.96%)
Dec 14, 2021 0.1248 0.1250 0.1205 0.1250 38,250 -0.01(-3.85%)
Dec 13, 2021 0.0898 0.1327 0.0898 0.1300 11,519 +0.00(+0.00%)
Dec 10, 2021 0.1376 0.1378 0.1300 0.1300 18,500 -0.01(-5.59%)
Dec 09, 2021 0.1377 0.1377 0.1377 0.1377 1,440 -0.01(-5.03%)
Dec 08, 2021 0.1304 0.1450 0.1304 0.1450 48,268 +0.00(+2.76%)
Dec 07, 2021 0.1462 0.1481 0.1411 0.1411 11,252 -0.02(-10.01%)
Dec 06, 2021 0.1471 0.1568 0.1435 0.1568 17,215 +0.01(+8.81%)
Dec 03, 2021 0.1380 0.1441 0.1380 0.1441 5,096 +0.00(+2.34%)
Dec 02, 2021 0.1562 0.1598 0.1408 0.1408 3,000 -0.02(-11.72%)
Dec 01, 2021 0.1510 0.1595 0.1510 0.1595 12,796 +0.02(+10.53%)
Nov 30, 2021 0.1380 0.1443 0.1380 0.1443 1,115 +0.01(+4.19%)
Nov 24, 2021 0.1385 0.1385 0.1385 30 -0.00(-2.94%)
Nov 23, 2021 0.1496 0.1496 0.1397 0.1427 15,603 -0.01(-6.06%)
Nov 22, 2021 0.1550 0.1550 0.1492 0.1519 19,978 -0.00(-1.43%)
Nov 19, 2021 0.1582 0.1582 0.1541 0.1541 22,720 -0.00(-0.58%)
Nov 18, 2021 0.1550 0.1583 0.1550 0.1550 16,012 +0.00(+2.24%)
Nov 17, 2021 0.1382 0.1516 0.1382 0.1516 30,972 +0.01(+4.26%)
Nov 16, 2021 0.1384 0.1473 0.1384 0.1454 24,933 +0.00(+1.89%)
Nov 15, 2021 0.1450 0.1462 0.1329 0.1427 47,100 +0.00(+3.18%)
Nov 12, 2021 0.1266 0.1383 0.1232 0.1383 32,800 +0.02(+12.44%)
Nov 11, 2021 0.1193 0.1350 0.1193 0.1230 25,091 -0.01(-5.38%)
Nov 09, 2021 0.1366 0.1406 0.1286 0.1300 311,324 +0.01(+4.42%)
Nov 08, 2021 0.1194 0.1245 0.1172 0.1245 12,357 -0.00(-1.03%)
Nov 05, 2021 0.1271 0.1363 0.1258 0.1258 10,628 -0.00(-2.40%)
Nov 04, 2021 0.1205 0.1372 0.1205 0.1289 92,194 +0.02(+14.07%)
Nov 03, 2021 0.1127 0.1167 0.1126 0.1130 13,950 +0.01(+4.73%)
Nov 02, 2021 0.1129 0.1129 0.1048 0.1079 19,625 -0.00(-2.53%)
Nov 01, 2021 0.0720 0.1107 0.1043 0.1107 11,001 +0.01(+6.14%)
Oct 29, 2021 0.1126 0.1126 0.1043 0.1043 9,827 -0.02(-13.52%)
Oct 28, 2021 0.1206 0.1206 0.1206 0.1206 900 -0.00(-1.15%)
Oct 27, 2021 0.1172 0.1220 0.1172 0.1220 25,610 +0.01(+4.81%)
Oct 26, 2021 0.0800 0.1247 0.1164 1,400 -0.01(-7.62%)
Oct 25, 2021 0.1300 0.1354 0.1247 0.1260 118,844 +0.01(+4.74%)
Oct 22, 2021 0.1203 0.1203 0.1203 0.1203 2,041 +0.00(+2.65%)
Oct 21, 2021 0.1172 0.1258 0.1172 0.1172 12,920 -0.01(-6.84%)
Oct 20, 2021 0.1096 0.1258 0.1088 0.1258 16,741 +0.02(+14.36%)
Oct 19, 2021 0.1109 0.1151 0.1091 0.1100 226,501 -0.01(-7.25%)
Oct 18, 2021 0.1229 0.1244 0.1154 0.1186 18,160 -0.00(-1.98%)
Oct 15, 2021 0.1125 0.1210 0.1125 0.1210 2,750 +0.00(+0.92%)
Oct 14, 2021 0.1200 0.1200 0.1163 0.1199 10,700 -0.00(-3.54%)
Oct 13, 2021 0.1214 0.1243 0.1205 0.1243 20,100 +0.00(+2.30%)
Oct 12, 2021 0.1119 0.1215 0.1119 0.1215 3,500 -0.02(-13.34%)
Oct 11, 2021 0.1188 0.1946 0.0979 0.1402 28,980 +0.03(+22.45%)
Oct 08, 2021 0.1267 0.1316 0.1145 0.1145 19,484 -0.00(-2.05%)
Oct 07, 2021 0.1161 0.1169 0.1161 0.1169 1,792 +0.01(+5.98%)
Oct 06, 2021 0.1103 0.1103 0.1103 0.1103 3,000 +0.01(+5.15%)
Oct 05, 2021 0.0900 0.1049 0.0900 0.1049 6,154 +0.00(+1.35%)
Oct 04, 2021 0.1000 0.1097 0.0950 0.1035 59,373 -0.01(-4.87%)
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.