Trailbreaker Resources Ltd (TBK)
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 | -0.01 | -1.85185185185 | 0.54 | 0.58 | 0.52 | 35764 | 0.55105207 | CS |
| 4 | 0.07 | 15.2173913043 | 0.46 | 0.58 | 0.33 | 30614 | 0.47747966 | CS |
| 12 | 0.02 | 3.92156862745 | 0.51 | 0.64 | 0.33 | 36710 | 0.52799389 | CS |
| 26 | 0.05 | 10.4166666667 | 0.48 | 0.69 | 0.33 | 49721 | 0.522761 | CS |
| 52 | 0.29 | 120.833333333 | 0.24 | 0.69 | 0.17 | 74569 | 0.36484768 | CS |
| 156 | 0.27 | 103.846153846 | 0.26 | 0.69 | 0.075 | 47741 | 0.30462507 | CS |
| 260 | 0.18 | 51.4285714286 | 0.35 | 0.69 | 0.075 | 44656 | 0.30530491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721252400 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.52 | 36488 |
| 1721166000 | 0.56 | 0.01 | 1.82 | 0.54 | 0.58 | 0.54 | 46500 |
| 1721079600 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 7650 |
| 1720820400 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.53 | 48491 |
| 1720734000 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.52 | 42000 |
| 1720647600 | 0.54 | 0.02 | 3.85 | 0.54 | 0.54 | 0.52 | 34178 |
| 1720561200 | 0.52 | 0.065 | 14.29 | 0.455 | 0.52 | 0.455 | 50696 |
| 1720474800 | 0.455 | 0.075 | 19.74 | 0.39 | 0.455 | 0.39 | 69188 |
| 1720215600 | 0.38 | -0.01 | -2.56 | 0.39 | 0.395 | 0.38 | 26550 |
| 1720129200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1720042800 | 0.39 | -0.015 | -3.70 | 0.39 | 0.39 | 0.39 | 1550 |
| 1719956400 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 300 |
| 1719610800 | 0.405 | 0.015 | 3.85 | 0.38 | 0.405 | 0.35 | 35653 |
| 1719524400 | 0.39 | -0.005 | -1.27 | 0.39 | 0.39 | 0.39 | 500 |
| 1719438000 | 0.395 | -0.03 | -7.06 | 0.405 | 0.405 | 0.395 | 24493 |
| 1719351600 | 0.425 | -0.02 | -4.49 | 0.45 | 0.45 | 0.415 | 13186 |
| 1719265200 | 0.445 | 0.01 | 2.30 | 0.445 | 0.465 | 0.445 | 2013 |
| 1719006000 | 0.435 | -0.025 | -5.43 | 0.45 | 0.475 | 0.33 | 120669 |
| 1718919600 | 0.46 | 0 | 0.00 | 0.49 | 0.49 | 0.46 | 26569 |
| 1718833200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 870 |
| 1718746800 | 0.46 | -0.02 | -4.17 | 0.475 | 0.475 | 0.46 | 5900 |
| 1718660400 | 0.48 | -0.02 | -4.00 | 0.49 | 0.49 | 0.455 | 52852 |
| 1718401200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 10450 |
| 1718314800 | 0.5 | 0 | 0.00 | 0.5 | 0.52 | 0.5 | 20300 |
| 1718228400 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 23605 |
| 1718142000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1500 |
| 1718055600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 2000 |
| 1717796400 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.52 | 12500 |
| 1717710000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.54 | 38787 |
| 1717623600 | 0.55 | -0.04 | -6.78 | 0.56 | 0.56 | 0.55 | 1822 |
| 1717537200 | 0.59 | -0.05 | -7.81 | 0.63 | 0.63 | 0.5699999 | 29748 |
| 1717450800 | 0.64 | 0.06 | 10.34 | 0.58 | 0.64 | 0.5699999 | 20403 |
| 1717191600 | 0.58 | 0.0100001 | 1.75 | 0.55 | 0.58 | 0.5 | 94669 |
| 1717105200 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 9878 |
| 1717018800 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.55 | 19100 |
| 1716932400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 83283 |
| 1716846000 | 0.56 | 0 | 0.00 | 0.54 | 0.56 | 0.54 | 74687 |
| 1716586800 | 0.56 | 0.075 | 15.46 | 0.5 | 0.56 | 0.49 | 151883 |
| 1716500400 | 0.485 | 0.055 | 12.79 | 0.465 | 0.5 | 0.465 | 7225 |
| 1716414000 | 0.43 | -0.1 | -18.87 | 0.52 | 0.53 | 0.43 | 51720 |
| 1716327600 | 0.53 | -0.01 | -1.85 | 0.53 | 0.54 | 0.52 | 65402 |
| 1715982000 | 0.54 | 0.03 | 5.88 | 0.54 | 0.55 | 0.5 | 165892 |
| 1715895600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 25500 |
| 1715809200 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.5 | 16340 |
| 1715722800 | 0.53 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 28400 |
| 1715636400 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.52 | 10201 |
| 1715377200 | 0.54 | -0.02 | -3.57 | 0.55 | 0.55 | 0.52 | 50800 |
| 1715290800 | 0.56 | 0.03 | 5.66 | 0.54 | 0.56 | 0.53 | 40879 |
| 1715204400 | 0.53 | -0.03 | -5.36 | 0.5699999 | 0.5699999 | 0.53 | 27752 |
| 1715118000 | 0.56 | -0.03 | -5.08 | 0.6 | 0.6 | 0.55 | 79423 |
| 1715031600 | 0.59 | 0.01 | 1.72 | 0.5699999 | 0.59 | 0.5699999 | 20020 |
| 1714772400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 5800 |
| 1714686000 | 0.58 | 0.05 | 9.43 | 0.53 | 0.58 | 0.53 | 40103 |
| 1714599600 | 0.53 | -0.04 | -7.02 | 0.56 | 0.56 | 0.53 | 5700 |
| 1714513200 | 0.5699999 | -0.03 | -5.00 | 0.5699999 | 0.58 | 0.5699999 | 16166 |
| 1714426800 | 0.6 | 0.06 | 11.11 | 0.55 | 0.6 | 0.54 | 73663 |
| 1714167600 | 0.54 | 0.02 | 3.85 | 0.53 | 0.55 | 0.52 | 110645 |
| 1714081200 | 0.52 | 0.01 | 1.96 | 0.52 | 0.53 | 0.52 | 28461 |
| 1713994800 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.5 | 17980 |
| 1713908400 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 103208 |
| 1713822000 | 0.51 | -0.01 | -1.92 | 0.5 | 0.51 | 0.495 | 41602 |
| 1713562800 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 36686 |
| 1713476400 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.52 | 76702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
