Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRIBLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.6805 | -0.0007 | -0.10% | 0.6812 | 0.6812 | 0.6805 | 86.00 |
| Jun 07 2024 | 0.6812 | -0.0097 | -1.40% | 0.6909 | 0.6909 | 0.6812 | 1,039.00 |
| Jun 06 2024 | 0.6909 | 0.0027 | 0.39% | 0.6882 | 0.6923 | 0.6882 | 211.00 |
| Jun 05 2024 | 0.6882 | -0.0022 | -0.32% | 1.01 | 1.01 | 0.6882 | 13,103.00 |
| Jun 04 2024 | 0.6904 | -0.003 | -0.43% | 0.6934 | 0.6957 | 0.6904 | 433.00 |
| Jun 03 2024 | 0.6934 | 0.0024 | 0.35% | 0.691 | 0.6934 | 0.691 | 37.00 |
| Jun 02 2024 | 0.691 | -0.0054 | -0.78% | 0.6964 | 0.6993 | 0.691 | 789.00 |
| Jun 01 2024 | 0.6964 | -0.0015 | -0.21% | 0.6979 | 0.7006 | 0.6964 | 259.00 |
| May 31 2024 | 0.6979 | 0.0086 | 1.25% | 0.6893 | 0.7006 | 0.6885 | 1,572.00 |
| May 30 2024 | 0.6893 | -0.0004 | -0.06% | 0.6882 | 0.6894 | 0.6868 | 192.00 |
| May 29 2024 | 0.6897 | -0.0011 | -0.16% | 0.6908 | 0.6941 | 0.6897 | 60.00 |
| May 28 2024 | 0.6908 | -0.0043 | -0.62% | 0.6951 | 0.6951 | 0.6908 | 357.00 |
| May 27 2024 | 0.6951 | 0.0027 | 0.39% | 0.6924 | 0.6957 | 0.6896 | 13,614.00 |
| May 26 2024 | 0.6924 | -0.0016 | -0.23% | 0.694 | 0.6955 | 0.6924 | 302.00 |
| May 25 2024 | 0.694 | -0.0072 | -1.03% | 0.7012 | 0.7051 | 0.694 | 1,725.00 |
| May 24 2024 | 0.7012 | -0.0024 | -0.34% | 0.7036 | 0.7074 | 0.7012 | 224.00 |
| May 23 2024 | 0.7036 | -0.0048 | -0.68% | 0.7084 | 0.7138 | 0.7036 | 962.00 |
| May 22 2024 | 0.7084 | -0.0051 | -0.71% | 0.7135 | 0.7135 | 0.7084 | 224.00 |
| May 21 2024 | 0.7135 | 0.0045 | 0.63% | 0.709 | 0.7135 | 0.7051 | 487.00 |
| May 20 2024 | 0.709 | 0.0039 | 0.55% | 0.709 | 0.709 | 0.7072 | 12,783.00 |
| May 19 2024 | 0.7051 | -0.0039 | -0.55% | 0.709 | 0.709 | 0.7048 | 122.00 |
| May 18 2024 | 0.709 | 0.009 | 1.29% | 0.700 | 0.709 | 0.700 | 994.00 |
| May 17 2024 | 0.700 | -0.0305 | -4.18% | 0.7305 | 0.7341 | 0.6976 | 8,083.00 |
| May 16 2024 | 0.7305 | -0.0008 | -0.11% | 0.7313 | 0.7356 | 0.7305 | 1,915.00 |
| May 15 2024 | 0.7313 | -0.0028 | -0.38% | 0.7341 | 0.7352 | 0.7312 | 3,522.00 |
| May 14 2024 | 0.7341 | 0.0035 | 0.48% | 0.7306 | 0.7378 | 0.7305 | 1,567.00 |
| May 13 2024 | 0.7306 | 0.00 | 0.00% | 1.01 | 1.01 | 0.7306 | 13,117.00 |
| May 12 2024 | 0.7306 | 0.00 | 0.00% | 0.7306 | 0.734 | 0.7306 | 56.00 |
| May 11 2024 | 0.7306 | -0.0006 | -0.08% | 0.7312 | 0.7349 | 0.7306 | 408.00 |
| May 10 2024 | 0.7312 | -0.0025 | -0.34% | 0.7337 | 0.738 | 0.7312 | 1,082.00 |
| May 09 2024 | 0.7337 | -0.0028 | -0.38% | 0.7365 | 0.7401 | 0.7337 | 1,539.00 |
| May 08 2024 | 0.7365 | 0.0014 | 0.19% | 0.7351 | 0.7413 | 0.7351 | 495.00 |
| May 07 2024 | 0.7351 | 0.00 | 0.00% | 0.7351 | 0.7392 | 0.7351 | 423.00 |
| May 06 2024 | 0.7351 | 0.00 | 0.00% | 0.739 | 0.7404 | 0.7351 | 12,876.00 |
| May 05 2024 | 0.7351 | 0.0037 | 0.51% | 0.7314 | 0.7408 | 0.7314 | 1,977.00 |
| May 04 2024 | 0.7314 | 0.00 | 0.00% | 0.7314 | 0.7356 | 0.7313 | 226.00 |
| May 03 2024 | 0.7314 | -0.0011 | -0.15% | 0.7325 | 0.736 | 0.7312 | 637.00 |
| May 02 2024 | 0.7325 | -0.0031 | -0.42% | 0.7356 | 0.7363 | 0.7325 | 338.00 |
| May 01 2024 | 0.7356 | 0.008 | 1.10% | 0.7276 | 0.7356 | 0.7253 | 4,380.00 |
| Apr 30 2024 | 0.7276 | -0.0003 | -0.04% | 0.7279 | 0.7343 | 0.7265 | 1,122.00 |
| Apr 29 2024 | 0.7279 | 0.0014 | 0.19% | 1.01 | 1.01 | 0.7265 | 13,796.00 |
| Apr 28 2024 | 0.7265 | -0.0028 | -0.38% | 0.7293 | 0.7293 | 0.7265 | 466.00 |
| Apr 27 2024 | 0.7293 | 0.0028 | 0.39% | 0.7265 | 0.7306 | 0.7265 | 804.00 |
| Apr 26 2024 | 0.7265 | 0.0003 | 0.04% | 0.7262 | 0.7368 | 0.7247 | 11,092.00 |
| Apr 25 2024 | 0.7262 | -0.0129 | -1.75% | 0.7391 | 0.8332 | 0.7204 | 38,329.00 |
| Apr 24 2024 | 0.7391 | 0.1442 | 24.24% | 0.5949 | 0.7651 | 0.5944 | 100,035.00 |
| Apr 23 2024 | 0.5949 | -0.0171 | -2.79% | 0.612 | 0.6121 | 0.5818 | 17,347.00 |
| Apr 22 2024 | 0.612 | -0.0325 | -5.04% | 1.01 | 1.01 | 0.5503 | 35,993.00 |
| Apr 21 2024 | 0.6445 | -0.0951 | -12.86% | 0.7396 | 0.7441 | 0.6444 | 83,813.00 |
| Apr 20 2024 | 0.7396 | -0.0244 | -3.19% | 0.7621 | 0.800 | 0.698 | 116,698.00 |
| Apr 19 2024 | 0.764 | -0.1208 | -13.65% | 0.8848 | 2.04 | 0.7596 | 244,664.00 |
| Apr 18 2024 | 0.8848 | 0.0019 | 0.22% | 0.8829 | 0.8848 | 0.8776 | 2,681.00 |
| Apr 17 2024 | 0.8829 | 0.0744 | 9.20% | 0.8085 | 0.9011 | 0.8085 | 11,882.00 |
| Apr 16 2024 | 0.8085 | -0.0265 | -3.17% | 0.835 | 0.835 | 0.8037 | 3,368.00 |
| Apr 15 2024 | 0.835 | 0.0065 | 0.78% | 0.8307 | 0.835 | 0.8307 | 13,096.00 |
| Apr 14 2024 | 0.8285 | -0.0111 | -1.32% | 0.8396 | 0.8436 | 0.8285 | 1,633.00 |
| Apr 13 2024 | 0.8396 | -0.0008 | -0.10% | 0.8404 | 0.8459 | 0.8353 | 2,075.00 |
| Apr 12 2024 | 0.8404 | -0.0261 | -3.01% | 0.8665 | 0.9396 | 0.8404 | 21,458.00 |
| Apr 11 2024 | 0.8665 | 0.1648 | 23.49% | 0.7042 | 0.9501 | 0.7042 | 91,200.00 |
| Apr 10 2024 | 0.7017 | 0.0364 | 5.47% | 0.6653 | 0.7111 | 0.6295 | 29,449.00 |
| Apr 09 2024 | 0.6653 | -0.0115 | -1.70% | 0.6802 | 0.6935 | 0.5426 | 69,304.00 |
| Apr 08 2024 | 0.6768 | -0.0825 | -10.87% | 0.753 | 0.7802 | 0.6503 | 43,674.00 |
| Apr 07 2024 | 0.7593 | -0.1086 | -12.51% | 0.866 | 0.8737 | 0.7246 | 46,600.00 |
| Apr 06 2024 | 0.8679 | -0.1421 | -14.07% | 1.01 | 1.01 | 0.8507 | 75,194.00 |
| Apr 05 2024 | 1.01 | 0.010 | 1.00% | 0.9994 | 1.02 | 0.9985 | 55,798.00 |
| Apr 04 2024 | 1.00 | 0.0994 | 11.04% | 0.9027 | 1.00 | 0.8992 | 68,132.00 |
| Apr 03 2024 | 0.9006 | -0.0062 | -0.68% | 0.9088 | 0.9099 | 0.8959 | 90,019.00 |
| Apr 02 2024 | 0.9068 | -0.0046 | -0.50% | 0.9114 | 0.9299 | 0.9019 | 104,147.00 |
| Apr 01 2024 | 0.9114 | 0.0038 | 0.42% | 0.9057 | 0.9299 | 0.9039 | 107,222.00 |
| Mar 31 2024 | 0.9076 | -0.0483 | -5.05% | 0.9573 | 0.9573 | 0.9047 | 130,253.00 |
| Mar 30 2024 | 0.9559 | -0.0153 | -1.58% | 0.9728 | 0.9984 | 0.9551 | 125,380.00 |
| Mar 29 2024 | 0.9712 | -0.0139 | -1.41% | 0.9865 | 0.9984 | 0.9655 | 154,410.00 |
| Mar 28 2024 | 0.9851 | 0.0357 | 3.76% | 0.9489 | 0.9873 | 0.9462 | 187,883.00 |
| Mar 27 2024 | 0.9494 | -0.0906 | -8.71% | 1.04 | 1.04 | 0.947 | 95,559.00 |
| Mar 26 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.06 | 1.03 | 66,205.00 |
| Mar 25 2024 | 1.05 | 0.020 | 1.94% | 1.03 | 1.05 | 1.03 | 210,372.00 |
| Mar 24 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 138,551.00 |
| Mar 23 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.03 | 1.02 | 155,631.00 |
| Mar 22 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.03 | 1.02 | 198,367.00 |
| Mar 21 2024 | 1.02 | 0.010 | 0.99% | 1.01 | 1.02 | 1.01 | 184,321.00 |
| Mar 20 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 159,170.00 |
| Mar 19 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.02 | 1.01 | 65,902.00 |
| Mar 18 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.02 | 1.01 | 374,217.00 |
| Mar 17 2024 | 1.02 | 0.010 | 0.99% | 1.01 | 1.02 | 1.01 | 63,688.00 |
| Mar 16 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.02 | 1.01 | 130,887.00 |
| Mar 15 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 300,584.00 |
| Mar 14 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 147,848.00 |
| Mar 13 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 192,774.00 |
| Mar 12 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 163,649.00 |
| Mar 11 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 230,768.00 |
| Mar 10 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.00 | 130,319.00 |
| Mar 09 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.00 | 40,175.00 |
