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

Tru Precious Metals Corp (OP: TRUIF )

0.0220 +0.0023 (+11.68%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 10, 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%)
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.