Trio Petroleum Corp (TPET)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 1.51860288535 | 0.2634 | 0.278 | 0.2374 | 1121905 | 0.25786819 | CS |
| 4 | -0.0326 | -10.8666666667 | 0.3 | 0.325 | 0.2374 | 1839762 | 0.28167833 | CS |
| 12 | -0.1259 | -32.0111873888 | 0.3933 | 0.52 | 0.203 | 6874594 | 0.33943788 | CS |
| 26 | 0.0447 | 20.0718455321 | 0.2227 | 0.7196 | 0.0801 | 13636981 | 0.35579817 | CS |
| 52 | -0.9126 | -77.3389830508 | 1.18 | 1.2 | 0.0801 | 7037016 | 0.36068043 | CS |
| 156 | -2.3826 | -89.9094339623 | 2.65 | 3 | 0.0801 | 5717825 | 0.37274444 | CS |
| 260 | -2.3826 | -89.9094339623 | 2.65 | 3 | 0.0801 | 5717825 | 0.37274444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 0.262 | 0.0205 | 8.49 | 0.2452 | 0.265 | 0.245 | 945262 |
| 1721341800 | 0.2415 | -0.0106 | -4.20 | 0.2469 | 0.2549 | 0.2374 | 944819 |
| 1721255400 | 0.2521 | -0.005 | -1.94 | 0.2569 | 0.2587999 | 0.2455 | 1009480 |
| 1721169000 | 0.2571 | -0.0169 | -6.17 | 0.2728 | 0.2728 | 0.25 | 2105566 |
| 1721082600 | 0.274 | 0.0044 | 1.63 | 0.2701 | 0.278 | 0.2651 | 1046145 |
| 1720823400 | 0.2696 | 0.0065 | 2.47 | 0.2634 | 0.275 | 0.2634 | 510484 |
| 1720737000 | 0.2631 | -0.0084 | -3.09 | 0.2703 | 0.2798 | 0.2601 | 1052428 |
| 1720650600 | 0.2715 | 0.0015 | 0.56 | 0.2713 | 0.280599 | 0.2652 | 1472469 |
| 1720564200 | 0.27 | -0.0223 | -7.63 | 0.2866 | 0.2883 | 0.2647 | 1507892 |
| 1720477800 | 0.2923 | 0.01 | 3.54 | 0.2824999 | 0.295 | 0.2806 | 1052198 |
| 1720218600 | 0.2823 | 0.0029 | 1.04 | 0.28 | 0.2895 | 0.2736 | 1126074 |
| 1720040640 | 0.2794 | 0.0061 | 2.23 | 0.2745 | 0.2833 | 0.2649 | 2036093 |
| 1719959400 | 0.2733 | -0.0229 | -7.73 | 0.2957 | 0.2960999 | 0.271 | 2117022 |
| 1719873000 | 0.2962 | -0.0016 | -0.54 | 0.307 | 0.325 | 0.2918 | 4341539 |
| 1719613800 | 0.2978 | 0 | 0.00 | 0.2978 | 0.2978 | 0.2978 | 0 |
| 1719527400 | 0.2978 | 0.019 | 6.81 | 0.272 | 0.316 | 0.2666 | 4210384 |
| 1719441000 | 0.2788 | 0.0153 | 5.81 | 0.2702 | 0.2849999 | 0.2634 | 1150497 |
| 1719354600 | 0.2635 | -0.0215 | -7.54 | 0.2849 | 0.2849999 | 0.2616 | 1722070 |
| 1719268200 | 0.2849999 | -0.0152 | -5.06 | 0.2957 | 0.2957 | 0.2614 | 3110212 |
| 1719009000 | 0.3002 | -0.0043 | -1.41 | 0.3 | 0.318 | 0.29 | 2042429 |
| 1718922600 | 0.3045 | 0.0051 | 1.70 | 0.2998 | 0.315 | 0.2896 | 1991969 |
| 1718749800 | 0.2994 | -0.0025 | -0.83 | 0.2974 | 0.308 | 0.2839999 | 1719729 |
| 1718663400 | 0.3019 | -0.0081 | -2.61 | 0.3071 | 0.3132 | 0.295 | 2071509 |
| 1718404200 | 0.31 | 0.0051 | 1.67 | 0.2922 | 0.3348999 | 0.2882 | 3665306 |
| 1718317800 | 0.3049 | -0.0112 | -3.54 | 0.2973 | 0.307 | 0.2737 | 4838342 |
| 1718231400 | 0.3161 | -0.0435 | -12.10 | 0.374 | 0.375 | 0.2959 | 12450611 |
| 1718145000 | 0.3595999 | 0.1295999 | 56.35 | 0.45 | 0.52 | 0.3321 | 236386505 |
| 1718058600 | 0.23 | -0.0002 | -0.09 | 0.2376 | 0.24 | 0.218 | 882554 |
| 1717799400 | 0.2302 | -0.0158 | -6.42 | 0.2405 | 0.2405 | 0.224 | 1011028 |
| 1717713000 | 0.246 | -0.014 | -5.38 | 0.255 | 0.2599 | 0.2417 | 1092217 |
| 1717626600 | 0.26 | 0.0066 | 2.60 | 0.2822 | 0.2891 | 0.25 | 1937722 |
| 1717540200 | 0.2534 | 0.0274 | 12.12 | 0.23 | 0.264 | 0.2265 | 2221506 |
| 1717453800 | 0.226 | -0.009175 | -3.90 | 0.2407 | 0.2415 | 0.215 | 1961748 |
| 1717194600 | 0.235175 | -0.017825 | -7.05 | 0.2454 | 0.2499 | 0.2288 | 1524044 |
| 1717108200 | 0.253 | 0.003 | 1.20 | 0.2472 | 0.26 | 0.2433 | 839487 |
| 1717021800 | 0.25 | -0.0118 | -4.51 | 0.2616 | 0.2616 | 0.2465 | 1097344 |
| 1716935400 | 0.2618 | -0.0016 | -0.61 | 0.2635 | 0.2713 | 0.2432 | 1156445 |
| 1716589800 | 0.2634 | 0.0234 | 9.75 | 0.24 | 0.2692 | 0.2397 | 1819655 |
| 1716503400 | 0.24 | -0.0132 | -5.21 | 0.2499 | 0.2499 | 0.225 | 2293407 |
| 1716417000 | 0.2532 | -0.0146 | -5.45 | 0.27 | 0.27 | 0.203 | 2329252 |
| 1716330600 | 0.2678 | -0.0112 | -4.01 | 0.269 | 0.278 | 0.2654 | 1386317 |
| 1716244200 | 0.279 | -0.0006 | -0.21 | 0.2805 | 0.2893 | 0.2662 | 4953704 |
| 1715985000 | 0.2796 | -0.0044 | -1.55 | 0.2849 | 0.2876 | 0.2638 | 3531660 |
| 1715898600 | 0.2839999 | -0.0029 | -1.01 | 0.2955999 | 0.3088 | 0.2715 | 3098178 |
| 1715812200 | 0.2869 | -0.0386 | -11.86 | 0.326 | 0.335 | 0.2803 | 4013755 |
| 1715725800 | 0.3255 | -0.0247 | -7.05 | 0.3248 | 0.3459999 | 0.313 | 3503995 |
| 1715639400 | 0.3502 | -0.0096 | -2.67 | 0.3541 | 0.3709 | 0.3459999 | 2569540 |
| 1715380200 | 0.3598 | -0.0107 | -2.89 | 0.3641 | 0.385 | 0.3448 | 2245846 |
| 1715293800 | 0.3705 | 0.0205 | 5.86 | 0.3575 | 0.3804 | 0.3575 | 2184494 |
| 1715207400 | 0.35 | -0.0112 | -3.10 | 0.3528 | 0.362 | 0.34 | 2047795 |
| 1715121000 | 0.3612 | -0.0338 | -8.56 | 0.3829 | 0.3883 | 0.355 | 2959550 |
| 1715034600 | 0.395 | 0.021 | 5.61 | 0.38 | 0.433 | 0.38 | 7495103 |
| 1714775400 | 0.374 | 0.0174001 | 4.88 | 0.37 | 0.3955 | 0.358 | 5465466 |
| 1714689000 | 0.3565999 | 0.0214999 | 6.42 | 0.3322 | 0.372 | 0.3266 | 4007273 |
| 1714602600 | 0.3351 | 0.011 | 3.39 | 0.3302 | 0.35 | 0.3206 | 3622012 |
| 1714516200 | 0.3241 | -0.0092 | -2.76 | 0.3273 | 0.3659 | 0.3111999 | 8459634 |
| 1714429800 | 0.3333 | -0.0349 | -9.48 | 0.3461 | 0.354 | 0.305 | 6555587 |
| 1714170600 | 0.3682 | -0.0017 | -0.46 | 0.3933 | 0.395 | 0.36 | 6438882 |
| 1714084200 | 0.3699 | -0.0316 | -7.87 | 0.3711999 | 0.385 | 0.3504 | 6914432 |
| 1713997800 | 0.4015 | 0.0414001 | 11.50 | 0.4291 | 0.4862 | 0.3775 | 41459955 |
| 1713911400 | 0.3600999 | -0.017 | -4.51 | 0.3385 | 0.3729 | 0.3342 | 8243983 |
| 1713825000 | 0.3771 | -0.0204 | -5.13 | 0.349 | 0.4 | 0.3453 | 11366463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
