Turnium Technology Group Inc (TTGI)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.075 | 0.085 | 0.065 | 63500 | 0.0726378 | CS |
| 4 | 0.005 | 7.14285714286 | 0.07 | 0.09 | 0.065 | 36917 | 0.08000621 | CS |
| 12 | -0.015 | -16.6666666667 | 0.09 | 0.095 | 0.05 | 40131 | 0.07369384 | CS |
| 26 | 0.015 | 25 | 0.06 | 0.13 | 0.04 | 66356 | 0.07416281 | CS |
| 52 | -0.025 | -25 | 0.1 | 0.13 | 0.04 | 76379 | 0.07964094 | CS |
| 156 | -0.485 | -86.6071428571 | 0.56 | 0.6 | 0.04 | 55185 | 0.10321388 | CS |
| 260 | -0.485 | -86.6071428571 | 0.56 | 0.6 | 0.04 | 55185 | 0.10321388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 22000 |
| 1721425200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721338800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721252400 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.065 | 90000 |
| 1721166000 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 21000 |
| 1721079600 | 0.075 | 0 | 0.00 | 0.075 | 0.085 | 0.075 | 79500 |
| 1720820400 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 3394 |
| 1720734000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1720647600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1720561200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 30000 |
| 1720474800 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 22914 |
| 1720215600 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 3100 |
| 1720129200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720042800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719956400 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 2466 |
| 1719610800 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 1000 |
| 1719524400 | 0.085 | 0 | 0.00 | 0.08 | 0.09 | 0.07 | 179600 |
| 1719438000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.075 | 51000 |
| 1719351600 | 0.085 | 0.015 | 21.43 | 0.08 | 0.09 | 0.08 | 59782 |
| 1719265200 | 0.07 | -0.015 | -17.65 | 0.07 | 0.07 | 0.07 | 6000 |
| 1719006000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1718919600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 8000 |
| 1718833200 | 0.085 | 0.015 | 21.43 | 0.085 | 0.085 | 0.085 | 7918 |
| 1718746800 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 79500 |
| 1718660400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 8000 |
| 1718401200 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 1000 |
| 1718314800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1718228400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 12064 |
| 1718142000 | 0.085 | 0.01 | 13.33 | 0.075 | 0.095 | 0.075 | 58627 |
| 1718055600 | 0.075 | 0.01 | 15.38 | 0.075 | 0.075 | 0.075 | 7940 |
| 1717796400 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 8350 |
| 1717710000 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 145000 |
| 1717623600 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.075 | 17626 |
| 1717537200 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 19000 |
| 1717450800 | 0.08 | -0.01 | -11.11 | 0.095 | 0.095 | 0.08 | 38064 |
| 1717191600 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 150635 |
| 1717105200 | 0.08 | 0.015 | 23.08 | 0.06 | 0.08 | 0.06 | 3922 |
| 1717018800 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 8000 |
| 1716932400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 18000 |
| 1716846000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716586800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716500400 | 0.07 | 0 | 0.00 | 0.08 | 0.08 | 0.07 | 18350 |
| 1716414000 | 0.07 | 0.02 | 40.00 | 0.05 | 0.07 | 0.05 | 264503 |
| 1716327600 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 36072 |
| 1715982000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 14000 |
| 1715895600 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 31384 |
| 1715809200 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 25000 |
| 1715722800 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 11000 |
| 1715636400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715377200 | 0.06 | -0.005 | -7.69 | 0.075 | 0.075 | 0.06 | 62500 |
| 1715290800 | 0.065 | 0.015 | 30.00 | 0.065 | 0.065 | 0.065 | 20000 |
| 1715204400 | 0.05 | -0.02 | -28.57 | 0.07 | 0.07 | 0.05 | 91110 |
| 1715118000 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 23165 |
| 1715031600 | 0.07 | 0 | 0.00 | 0.08 | 0.08 | 0.07 | 54250 |
| 1714772400 | 0.07 | 0 | 0.00 | 0.08 | 0.08 | 0.07 | 13800 |
| 1714686000 | 0.07 | -0.005 | -6.67 | 0.07 | 0.075 | 0.07 | 55646 |
| 1714599600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 51000 |
| 1714513200 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 13000 |
| 1714426800 | 0.08 | -0.005 | -5.88 | 0.09 | 0.09 | 0.08 | 36232 |
| 1714167600 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 12013 |
| 1714081200 | 0.08 | -0.015 | -15.79 | 0.085 | 0.085 | 0.07 | 535250 |
| 1713994800 | 0.095 | -0.01 | -9.52 | 0.115 | 0.115 | 0.095 | 166349 |
| 1713908400 | 0.105 | -0.015 | -12.50 | 0.12 | 0.12 | 0.105 | 128335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
