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

Tru Precious Metals Corp (OP: TRUIF )

0.0179 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Apr 29, 2022 0.0856 0.0858 0.0856 0.0858 10,000 -0.02(-19.59%)
Apr 28, 2022 0.1069 0.1076 0.0995 0.1067 72,000 +0.01(+6.27%)
Apr 26, 2022 0.1004 0 -0.01(-4.92%)
Apr 25, 2022 0.1006 0.1056 0.1006 0.1056 5,130 -0.00(-0.94%)
Apr 22, 2022 0.1066 0.1066 0.1066 0.1066 3,000 -0.01(-8.26%)
Apr 21, 2022 0.1162 0.1162 0.1162 0.1162 25,000 -0.01(-7.26%)
Apr 20, 2022 0.1253 0.1253 0.1253 0.1253 5,008 -0.01(-7.46%)
Apr 19, 2022 0.1354 0.1354 0.1354 0.1354 800 +0.01(+6.78%)
Apr 18, 2022 0.1363 0.1380 0.1246 0.1268 217,000 +0.00(+0.16%)
Apr 14, 2022 0.1265 0.1266 0.1265 0.1266 10,000 +0.01(+5.76%)
Apr 13, 2022 0.1197 0.1197 0.1183 0.1197 450 +0.01(+5.18%)
Apr 12, 2022 0.1138 0.1138 0.1122 0.1138 2,225 +0.01(+13.80%)
Apr 11, 2022 0.1000 0.1143 0.1000 0.1000 10,125 -0.01(-12.20%)
Apr 08, 2022 0.1139 0.1139 0.1139 0.1139 2,000 +0.00(+2.61%)
Apr 05, 2022 0.1110 0 -0.00(-3.48%)
Apr 04, 2022 0.1150 0.1150 0.1107 0.1150 22,700 +0.01(+13.52%)
Mar 30, 2022 0.1013 0 +0.00(+1.20%)
Mar 29, 2022 0.0908 0.1001 0.0908 0.1001 32,850 -0.00(-4.39%)
Mar 28, 2022 0.0958 0.1047 0.0958 0.1047 29,917 +0.01(+14.18%)
Mar 24, 2022 0.0917 0 -0.01(-8.94%)
Mar 23, 2022 0.1007 0.1007 0.1007 0.1007 2,000 +0.00(+0.70%)
Mar 22, 2022 0.0696 0.1000 0.0696 0.1000 15,530 +0.00(+2.46%)
Mar 21, 2022 0.0976 0.0976 0.0976 0.0976 500 -0.01(-7.05%)
Mar 16, 2022 0.1050 0 +0.00(+1.94%)
Mar 14, 2022 0.1030 0 +0.01(+13.19%)
Mar 10, 2022 0.0910 0 +0.00(+1.79%)
Mar 08, 2022 0.0894 0 -0.00(-4.39%)
Mar 07, 2022 0.0891 0.0991 0.0886 0.0935 56,318 -0.01(-6.50%)
Mar 04, 2022 0.1000 0.1000 0.0978 0.1000 29,595 -0.01(-8.09%)
Mar 03, 2022 0.1150 0.1177 0.1017 0.1088 75,761 +0.00(+3.62%)
Mar 01, 2022 0.1050 0 +0.00(+0.00%)
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%)
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%)
Oct 01, 2021 0.1088 0.1088 0.1088 0.1088 550 -0.00(-1.72%)
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%)
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%)
Jun 01, 2021 0.3645 0.3645 0.3645 0.3645 619 +0.04(+11.47%)
May 28, 2021 0.3270 0.3270 0.3270 0.3270 2,901 -0.02(-5.11%)
May 26, 2021 0.3446 0.3446 0.3446 0 -0.03(-8.59%)
May 25, 2021 0.3595 0.4000 0.3595 0.3770 11,150 +0.02(+4.72%)
May 24, 2021 0.3600 0.3600 0.3600 0.3600 5,000 -0.00(-0.06%)
May 21, 2021 0.3278 0.3602 0.3278 0.3602 5,000 -0.04(-9.95%)
May 20, 2021 0.3930 0.4000 0.3930 0.4000 5,249 +0.12(+41.44%)
May 19, 2021 0.2828 0.2828 0.2828 0.2828 3,550 -0.01(-3.68%)
May 18, 2021 0.2900 0.2961 0.2899 0.2936 79,329 +0.02(+6.57%)
May 17, 2021 0.2755 0.2755 0.2755 0.2755 10,000 +0.02(+6.87%)
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.