Tribe Property Technolgies Inc (TRBE)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741815600 | 0.465 | -0.03 | -6.06 | 0.48 | 0.48 | 0.45 | 5500 |
| 1741729200 | 0.495 | 0.005 | 1.02 | 0.495 | 0.495 | 0.495 | 500 |
| 1741642800 | 0.49 | -0.005 | -1.01 | 0.48 | 0.49 | 0.48 | 141000 |
| 1741387200 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 4288 |
| 1741300800 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.49 | 67500 |
| 1741214400 | 0.52 | 0.09 | 20.93 | 0.475 | 0.53 | 0.475 | 172719 |
| 1741128000 | 0.43 | -0.01 | -2.27 | 0.49 | 0.49 | 0.43 | 7000 |
| 1741041600 | 0.44 | -0.015 | -3.30 | 0.475 | 0.475 | 0.44 | 1500 |
| 1740782400 | 0.455 | 0.015 | 3.41 | 0.49 | 0.49 | 0.4099999 | 4500 |
| 1740696000 | 0.44 | -0.03 | -6.38 | 0.455 | 0.455 | 0.44 | 80500 |
| 1740609600 | 0.47 | 0.025 | 5.62 | 0.45 | 0.47 | 0.44 | 5500 |
| 1740523200 | 0.445 | 0.005 | 1.14 | 0.44 | 0.445 | 0.435 | 12500 |
| 1740436800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 1000 |
| 1740177600 | 0.44 | 0 | 0.00 | 0.43 | 0.44 | 0.43 | 8500 |
| 1740091200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 41000 |
| 1740004800 | 0.44 | 0.01 | 2.33 | 0.435 | 0.45 | 0.42 | 36500 |
| 1739918400 | 0.43 | 0.005 | 1.18 | 0.4099999 | 0.43 | 0.4099999 | 28000 |
| 1739572800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1739486400 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.415 | 40500 |
| 1739400000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 500 |
| 1739313600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1739227200 | 0.44 | 0.02 | 4.76 | 0.5 | 0.5 | 0.435 | 21000 |
| 1738968000 | 0.42 | -0.04 | -8.70 | 0.5 | 0.5 | 0.42 | 21000 |
| 1738881600 | 0.46 | -0.09 | -16.36 | 0.53 | 0.53 | 0.46 | 38000 |
| 1738795200 | 0.55 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.55 | 2000 |
| 1738708800 | 0.55 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.55 | 18500 |
| 1738622400 | 0.55 | 0.08 | 17.02 | 0.48 | 0.55 | 0.48 | 10908 |
| 1738363200 | 0.47 | 0.02 | 4.44 | 0.475 | 0.475 | 0.45 | 21500 |
| 1738276800 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 1262 |
| 1738190400 | 0.46 | -0.01 | -2.13 | 0.47 | 0.48 | 0.46 | 19500 |
| 1738104000 | 0.47 | -0.005 | -1.05 | 0.475 | 0.48 | 0.47 | 26720 |
| 1738017600 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.475 | 1670 |
| 1737758400 | 0.47 | 0.005 | 1.08 | 0.47 | 0.47 | 0.47 | 580 |
| 1737672000 | 0.465 | -0.01 | -2.11 | 0.47 | 0.47 | 0.45 | 8200 |
| 1737585600 | 0.475 | 0.02 | 4.40 | 0.465 | 0.475 | 0.465 | 7500 |
| 1737499200 | 0.455 | -0.02 | -4.21 | 0.46 | 0.46 | 0.455 | 3000 |
| 1737412800 | 0.475 | 0.025 | 5.56 | 0.475 | 0.475 | 0.475 | 500 |
| 1737153600 | 0.45 | -0.03 | -6.25 | 0.46 | 0.46 | 0.45 | 7053 |
| 1737067200 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 5000 |
| 1736980800 | 0.47 | 0.005 | 1.08 | 0.46 | 0.47 | 0.46 | 3500 |
| 1736894400 | 0.465 | -0.01 | -2.11 | 0.46 | 0.48 | 0.46 | 16500 |
| 1736808000 | 0.475 | 0.025 | 5.56 | 0.475 | 0.475 | 0.475 | 500 |
| 1736548800 | 0.45 | -0.01 | -2.17 | 0.46 | 0.48 | 0.45 | 8099 |
| 1736462400 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 1000 |
| 1736376000 | 0.45 | -0.02 | -4.26 | 0.46 | 0.46 | 0.4099999 | 58500 |
| 1736289600 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 26000 |
| 1736203200 | 0.48 | 0.055 | 12.94 | 0.45 | 0.5 | 0.45 | 36250 |
| 1735944000 | 0.425 | -0.025 | -5.56 | 0.43 | 0.44 | 0.425 | 7510 |
| 1735857600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1010 |
| 1735684800 | 0.45 | 0.01 | 2.27 | 0.42 | 0.45 | 0.42 | 7200 |
| 1735598400 | 0.44 | -0.03 | -6.38 | 0.45 | 0.47 | 0.44 | 9400 |
| 1735339200 | 0.47 | -0.005 | -1.05 | 0.49 | 0.49 | 0.45 | 13300 |
| 1735069200 | 0.475 | -0.025 | -5.00 | 0.49 | 0.49 | 0.465 | 5700 |
| 1734993600 | 0.5 | 0.04 | 8.70 | 0.46 | 0.5 | 0.46 | 34500 |
| 1734734400 | 0.46 | 0.04 | 9.52 | 0.42 | 0.475 | 0.42 | 56000 |
| 1734648000 | 0.42 | 0.025 | 6.33 | 0.42 | 0.42 | 0.42 | 1000 |
| 1734561600 | 0.395 | -0.005 | -1.25 | 0.4099999 | 0.4099999 | 0.395 | 7000 |
| 1734475200 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.375 | 32200 |
| 1734388800 | 0.405 | 0.025 | 6.58 | 0.405 | 0.405 | 0.405 | 1500 |
| 1734129600 | 0.38 | -0.015 | -3.80 | 0.395 | 0.395 | 0.38 | 12500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
