Trustbix Inc (TBIX)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 25 | 0.02 | 0.025 | 0.015 | 82158 | 0.02396188 | CS |
| 4 | 0 | 0 | 0.025 | 0.04 | 0.015 | 103945 | 0.02435696 | CS |
| 12 | 0.01 | 66.6666666667 | 0.015 | 0.045 | 0.01 | 98372 | 0.02462143 | CS |
| 26 | 0.005 | 25 | 0.02 | 0.045 | 0.01 | 60874 | 0.02222496 | CS |
| 52 | 0.02 | 400 | 0.005 | 0.045 | 0.005 | 86656 | 0.01771015 | CS |
| 156 | -0.14 | -84.8484848485 | 0.165 | 0.17 | 0.005 | 61470 | 0.02530881 | CS |
| 260 | -0.375 | -93.75 | 0.4 | 1.05 | 0.005 | 55419 | 0.13738781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1742506800 | 0.025 | 0.01 | 66.67 | 0.025 | 0.025 | 0.025 | 327500 |
| 1742420400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1742334000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 339 |
| 1742247600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 9523 |
| 1741988400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 71428 |
| 1741902000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741815600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 13000 |
| 1741729200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741642800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 4000 |
| 1741387200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 170708 |
| 1741300800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741214400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5711 |
| 1741128000 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 69000 |
| 1741041600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 66500 |
| 1740782400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 466000 |
| 1740696000 | 0.03 | 0.005 | 20.00 | 0.025 | 0.04 | 0.025 | 400819 |
| 1740609600 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 5000 |
| 1740523200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740436800 | 0.02 | -0.01 | -33.33 | 0.03 | 0.03 | 0.02 | 393918 |
| 1740177600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 73445 |
| 1740091200 | 0.03 | 0.02 | 200.00 | 0.015 | 0.045 | 0.015 | 2399925 |
| 1740004800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1739918400 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 19055 |
| 1739572800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1739486400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1739400000 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 5001 |
| 1739313600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739227200 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 4000 |
| 1738968000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738881600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738795200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 17000 |
| 1738708800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738622400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738363200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1738276800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738190400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738104000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738017600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 40000 |
| 1737758400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737672000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737585600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1737499200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737412800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1737153600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737067200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 33000 |
| 1736980800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736894400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736808000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3190 |
| 1736548800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 6500 |
| 1736462400 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 617000 |
| 1736376000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1736289600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 54000 |
| 1736203200 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 104000 |
| 1735944000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735857600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1735684800 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 10000 |
| 1735598400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 291000 |
| 1735339200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735080000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734993600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
