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 (%)
Feb 24, 2022 0.1050 0 +0.00(+0.00%)
Feb 23, 2022 0.1050 0.1080 0.1050 0.1050 34,159 -0.01(-4.55%)
Feb 17, 2022 0.1100 0 -0.00(-2.74%)
Feb 16, 2022 0.1064 0.1131 0.1050 0.1131 27,626 +0.00(+2.63%)
Feb 14, 2022 0.1102 0 +0.01(+5.96%)
Feb 11, 2022 0.1040 0.1040 0.1040 0.1040 1,500 -0.01(-9.64%)
Feb 10, 2022 0.1017 0.1151 0.1017 0.1151 150,870 +0.01(+8.18%)
Feb 09, 2022 0.1064 0.1064 0.1064 0.1064 10,000 -0.01(-6.01%)
Feb 08, 2022 0.1132 0.1132 0.1132 0.1132 441 +0.00(+0.00%)
Feb 07, 2022 0.1088 0.1132 0.1088 0.1132 20,925 +0.00(+0.80%)
Feb 04, 2022 0.1123 0.1158 0.1123 0.1123 62,060 -0.01(-7.27%)
Feb 02, 2022 0.1200 0.1211 0.1200 0.1211 3,500 +0.00(+0.17%)
Jan 31, 2022 0.1209 0 +0.00(+0.75%)
Jan 27, 2022 0.1200 0 +0.00(+0.00%)
Jan 26, 2022 0.1188 0.1200 0.1188 0.1200 14,000 +0.00(+0.00%)
Jan 25, 2022 0.1200 0.1200 0.1200 0.1200 9,779 +0.00(+0.00%)
Jan 24, 2022 0.1200 0.1200 0.1200 0.1200 11,000 -0.01(-5.06%)
Jan 21, 2022 0.1264 0.1264 0.1264 0.1264 1,000 +0.01(+5.33%)
Jan 20, 2022 0.1300 0.1300 0.1200 0.1200 6,000 -0.01(-7.69%)
Jan 19, 2022 0.1303 0.1304 0.1295 0.1300 10,240 -0.01(-4.97%)
Jan 14, 2022 0.1368 0 +0.00(+1.94%)
Jan 13, 2022 0.1385 0.1385 0.1325 0.1342 20,000 -0.00(-2.54%)
Jan 12, 2022 0.1327 0.1400 0.1327 0.1377 22,657 -0.01(-3.77%)
Jan 11, 2022 0.1478 0.1500 0.1341 0.1431 86,776 -0.00(-3.25%)
Jan 10, 2022 0.1493 0.1493 0.1479 0.1479 14,663 -0.00(-1.66%)
Jan 06, 2022 0.1504 0.1504 0.1504 0 +0.01(+6.29%)
Jan 05, 2022 0.1415 0.1544 0.1415 0.1415 12,590 -0.01(-7.88%)
Jan 04, 2022 0.1627 0.1627 0.1491 0.1536 36,913 +0.03(+28.00%)
Jan 03, 2022 0.1200 0.1200 0.1200 0.1200 321 -0.04(-24.58%)
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%)
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.