Trustbix Inc (TBIX)
TSXV
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727300400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1727214000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 196000 |
| 1727127600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1200 |
| 1726868400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 15000 |
| 1726782000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726695600 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 529265 |
| 1726609200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 462500 |
| 1726522800 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 575575 |
| 1726263600 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 591550 |
| 1726177200 | 0.02 | 0.015 | 300.00 | 0.01 | 0.03 | 0.01 | 6700744 |
| 1726090800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 21300 |
| 1726004400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1725918000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1725658800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 19000 |
| 1725572400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 11000 |
| 1725486000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 33000 |
| 1725399600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 64082 |
| 1725054000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1724967600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 20000 |
| 1724881200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 7000 |
| 1724794800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1724708400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 37761 |
| 1724449200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 675000 |
| 1724362800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1724276400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1724190000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 200000 |
| 1724103600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1723844400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1723758000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 49000 |
| 1723671600 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 15500 |
| 1723585200 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 7000 |
| 1723498800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 15001 |
| 1723239600 | 0.01 | 0.005 | 100.00 | 0.0075 | 0.01 | 0.0075 | 1000 |
| 1723153200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1723066800 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 1777000 |
| 1722980400 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 419000 |
| 1722634800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1722548400 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 2500 |
| 1722462000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722375600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722289200 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 51329 |
| 1722030000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1721943600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7000 |
| 1721857200 | 0.015 | -0.01 | -40.00 | 0.02 | 0.02 | 0.015 | 32000 |
| 1721770800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721684400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3200 |
| 1721425200 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 75000 |
| 1721338800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721252400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721166000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721079600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720820400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5615 |
| 1720734000 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 21750 |
| 1720647600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720561200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 9000 |
| 1720474800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720215600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720129200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720042800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 88 |
| 1719956400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719610800 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 15000 |
| 1719524400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
