TBN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 108,386 |
May 23 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 343,232 |
May 22 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.195 | 0.19 | 2,200,828 |
May 21 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 1,172,372 |
May 20 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.2025 | 0.19 | 3,427,913 |
May 17 2024 | 0.19 | 0.005 | 2.70% | 0.19 | 0.195 | 0.185 | 655,736 |
May 16 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 258,199 |
May 15 2024 | 0.19 | 0.01 | 5.56% | 0.195 | 0.195 | 0.19 | 577,412 |
May 14 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.19 | 0.18 | 1,117,051 |
May 13 2024 | 0.185 | -0.005 | -2.63% | 0.20 | 0.20 | 0.185 | 1,696,199 |
May 10 2024 | 0.19 | 0.005 | 2.70% | 0.19 | 0.21 | 0.18 | 4,467,747 |
May 09 2024 | 0.185 | 0.025 | 15.63% | 0.165 | 0.19 | 0.165 | 3,401,553 |
May 08 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.1625 | 0.16 | 1,466,940 |
May 07 2024 | 0.16 | -0.01 | -5.88% | 0.165 | 0.165 | 0.16 | 1,383,627 |
May 06 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.17 | 0.16 | 727,464 |
May 03 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 1,170,270 |
May 02 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.16 | 846,511 |
May 01 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.165 | 0.16 | 834,975 |
Apr 30 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 733,215 |
Apr 29 2024 | 0.17 | 0.00 | 0.00% | 0.175 | 0.175 | 0.165 | 198,643 |
Apr 26 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.175 | 0.17 | 1,562,282 |
Apr 24 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 1,331,433 |
Apr 23 2024 | 0.165 | -0.005 | -2.94% | 0.175 | 0.185 | 0.165 | 1,829,203 |
Apr 22 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.165 | 1,256,332 |
Apr 19 2024 | 0.165 | 0.015 | 10.00% | 0.15 | 0.165 | 0.15 | 2,850,605 |
Apr 18 2024 | 0.15 | 0.0025 | 1.69% | 0.145 | 0.15 | 0.145 | 1,865,518 |
Apr 17 2024 | 0.1475 | 0.0025 | 1.72% | 0.15 | 0.16 | 0.145 | 1,551,807 |
Apr 16 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.15 | 0.14 | 1,589,367 |
Apr 15 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.1525 | 0.145 | 3,081,657 |
Apr 12 2024 | 0.15 | 0.00 | 0.00% | 0.145 | 0.155 | 0.145 | 1,849,256 |
Apr 11 2024 | 0.15 | 0.00 | 0.00% | 0.145 | 0.155 | 0.145 | 2,171,049 |
Apr 10 2024 | 0.15 | -0.0075 | -4.76% | 0.16 | 0.16 | 0.15 | 4,073,966 |
Apr 09 2024 | 0.1575 | 0.0025 | 1.61% | 0.155 | 0.1625 | 0.155 | 1,915,233 |
Apr 08 2024 | 0.155 | -0.01 | -6.06% | 0.165 | 0.17 | 0.155 | 3,668,625 |
Apr 05 2024 | 0.165 | -0.025 | -13.16% | 0.18 | 0.185 | 0.165 | 2,421,223 |
Apr 04 2024 | 0.19 | 0.01 | 5.56% | 0.19 | 0.195 | 0.18 | 957,553 |
Apr 03 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.185 | 0.175 | 437,177 |
Apr 02 2024 | 0.18 | 0.015 | 9.09% | 0.17 | 0.18 | 0.17 | 623,130 |
Mar 28 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.17 | 0.16 | 371,180 |
Mar 27 2024 | 0.17 | 0.00 | 0.00% | 0.175 | 0.175 | 0.17 | 186,373 |
Mar 26 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.175 | 0.165 | 315,391 |
Mar 25 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.175 | 0.16 | 1,802,098 |
Mar 22 2024 | 0.17 | -0.005 | -2.86% | 0.175 | 0.18 | 0.17 | 743,580 |
Mar 21 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.18 | 0.175 | 481,327 |
Mar 20 2024 | 0.175 | -0.015 | -7.89% | 0.185 | 0.185 | 0.175 | 1,335,186 |
Mar 19 2024 | 0.19 | 0.01 | 5.56% | 0.19 | 0.19 | 0.185 | 117,537 |
Mar 18 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.19 | 0.18 | 412,441 |
Mar 15 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 910,656 |
Mar 14 2024 | 0.19 | 0.00 | 0.00% | 0.195 | 0.20 | 0.19 | 1,601,032 |
Mar 13 2024 | 0.19 | 0.005 | 2.70% | 0.19 | 0.195 | 0.19 | 174,838 |
Mar 12 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.19 | 0.185 | 323,088 |
Mar 11 2024 | 0.18 | -0.01 | -5.26% | 0.19 | 0.195 | 0.18 | 1,432,992 |
Mar 08 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.20 | 0.19 | 330,042 |
Mar 07 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 137,718 |
Mar 06 2024 | 0.195 | -0.01 | -4.88% | 0.205 | 0.205 | 0.195 | 288,051 |
Mar 05 2024 | 0.205 | -0.01 | -4.65% | 0.22 | 0.22 | 0.205 | 776,222 |
Mar 04 2024 | 0.215 | -0.005 | -2.27% | 0.225 | 0.225 | 0.215 | 394,480 |
Mar 01 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.225 | 0.215 | 14,248,020 |
Feb 29 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.235 | 0.2225 | 775,102 |
Feb 28 2024 | 0.23 | 0.0025 | 1.10% | 0.235 | 0.24 | 0.2275 | 1,678,912 |
Feb 27 2024 | 0.2275 | 0.0275 | 13.75% | 0.22 | 0.24 | 0.205 | 3,215,051 |
Feb 26 2024 | 0.20 | -0.02 | -9.09% | 0.25 | 0.25 | 0.20 | 3,558,189 |
Feb 23 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.23 | 0.205 | 3,331,084 |