TRNF

Taronis Fuels (PK) Historical Data

TRNF Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 4.60 -0.03 -0.71% 4.40 4.6375 4.40 5,912
Aug 02 2021 4.633 -0.12 -2.46% 4.75 4.75 4.49 9,961
Jul 30 2021 4.75 0.03 0.7% 4.75 4.75 4.75 216
Jul 29 2021 4.717 0.00 +0.00% 4.40 4.75 4.2725 0
Jul 29 2021 4.717 0.32 7.2% 4.40 4.75 4.2725 7,497
Jul 28 2021 4.40 0.01 0.23% 4.39 4.65 4.35 5,350
Jul 27 2021 4.39 -0.36 -7.58% 4.57 4.99 4.30 15,830
Jul 26 2021 4.75 -0.39 -7.59% 5.20 5.20 4.60 14,231
Jul 23 2021 5.14 0.04 0.78% 5.232 5.25 4.77 9,147
Jul 22 2021 5.10 0.00 +0.00% 5.35 5.40 5.10 0
Jul 22 2021 5.10 -0.22 -4.22% 5.35 5.40 5.10 2,353
Jul 21 2021 5.3245 0.02 0.46% 5.40 5.40 5.20 16,849
Jul 20 2021 5.30 0.44 9.05% 4.92 5.48 4.92 14,692
Jul 19 2021 4.86 0.00 +0.00% 5.10 5.16 4.56 0
Jul 19 2021 4.86 -0.19 -3.79% 5.10 5.16 4.56 17,599
Jul 16 2021 5.0515 -0.19 -3.6% 5.215 5.2655 4.30 12,345
Jul 15 2021 5.24 -0.51 -8.87% 5.51 5.51 5.21 13,446
Jul 14 2021 5.75 -0.14 -2.38% 5.89 5.99 5.22 9,378
Jul 13 2021 5.89 0.00 +0.00% 6.20 6.20 5.3375 0
Jul 13 2021 5.89 -0.26 -4.23% 6.20 6.20 5.3375 8,919
Jul 12 2021 6.15 0.00 +0.00% 5.92 6.15 5.22 0
Jul 12 2021 6.15 -0.15 -2.38% 5.92 6.15 5.22 24,897
Jul 09 2021 6.30 0.00 +0.00% 6.10 6.40 6.10 0
Jul 09 2021 6.30 0.25 4.13% 6.10 6.40 6.10 5,828
Jul 08 2021 6.05 -0.75 -11.03% 6.65 6.70 5.85 11,421
Jul 07 2021 6.80 0.00 +0.00% 6.75 6.85 6.40 0
Jul 07 2021 6.80 -0.05 -0.69% 6.75 6.85 6.40 10,859
Jul 06 2021 6.8475 -0.14 -2.04% 6.99 7.00 6.60 7,171
Jul 05 2021 6.99 0.00 +0.00% 6.95 6.99 6.80 0
Jul 02 2021 6.99 0.00 +0.00% 6.95 6.99 6.80 0
Jul 02 2021 6.99 0.08 1.2% 6.95 6.99 6.80 18,103
Jul 01 2021 6.907 0.18 2.63% 6.85 6.95 6.73 57,760
Jun 30 2021 6.73 0.68 11.24% 6.15 6.80 6.11 65,020
Jun 29 2021 6.05 0.00 +0.00% 6.15 6.15 6.01 0
Jun 29 2021 6.05 0.00 0.0% 6.15 6.15 6.01 28,195
Jun 28 2021 6.05 0.29 5.03% 5.61 6.20 5.61 80,491
Jun 25 2021 5.76 0.00 +0.00% 5.90 5.90 5.61 0
Jun 25 2021 5.76 -0.14 -2.37% 5.90 5.90 5.61 4,284
Jun 24 2021 5.90 -0.04 -0.67% 5.8525 5.95 5.30 15,154
Jun 23 2021 5.94 0.00 +0.00% 5.66 6.00 5.50 0
Jun 23 2021 5.94 0.28 4.95% 5.66 6.00 5.50 27,202
Jun 22 2021 5.66 0.01 0.18% 5.85 6.00 5.65 12,442
Jun 21 2021 5.65 0.00 0.0% 5.65 5.715 5.61 11,228
Jun 18 2021 5.65 0.00 +0.00% 5.79 5.79 5.63 0
Jun 18 2021 5.65 0.02 0.36% 5.79 5.79 5.63 7,992
Jun 17 2021 5.63 -0.04 -0.62% 5.65 5.65 5.60 1,010
Jun 16 2021 5.665 0.00 +0.00% 5.60 5.84 5.50 0
Jun 16 2021 5.665 -0.11 -1.82% 5.60 5.84 5.50 10,546
Jun 15 2021 5.77 0.00 +0.00% 5.80 6.09 5.77 0
Jun 15 2021 5.77 -0.01 -0.17% 5.80 6.09 5.77 24,430
Jun 14 2021 5.78 -0.08 -1.37% 5.85 5.886 5.71 8,837
Jun 11 2021 5.86 -0.05 -0.76% 5.92 5.92 5.26 15,932
Jun 10 2021 5.905 0.22 3.78% 5.95 5.95 5.69 15,239
Jun 09 2021 5.69 0.00 +0.00% 5.50 5.82 5.35 0
Jun 09 2021 5.69 0.27 4.98% 5.50 5.82 5.35 25,939
Jun 08 2021 5.42 0.00 +0.00% 5.21 5.50 5.21 0
Jun 08 2021 5.42 0.21 4.03% 5.21 5.50 5.21 26,172
Jun 07 2021 5.21 -0.29 -5.27% 5.50 5.74 4.85 12,953
Jun 04 2021 5.50 0.00 +0.00% 4.49 5.74 4.45 0
Jun 04 2021 5.50 1.21 28.21% 4.49 5.74 4.45 117,005
Jun 03 2021 4.29 0.00 +0.00% 4.08 4.68 3.99 0
Jun 03 2021 4.29 0.26 6.32% 4.08 4.68 3.99 36,295
Jun 02 2021 4.035 -0.03 -0.62% 4.08 4.0895 3.95 9,249
Jun 01 2021 4.06 0.00 +0.00% 3.9825 4.09 3.95 0
Jun 01 2021 4.06 0.21 5.45% 3.9825 4.09 3.95 8,288
May 31 2021 3.85 0.00 +0.00% 3.90 4.06 3.75 0
May 28 2021 3.85 0.00 +0.00% 3.90 4.06 3.75 0
May 28 2021 3.85 -0.12 -3.02% 3.90 4.06 3.75 13,849
May 27 2021 3.97 0.03 0.76% 3.94 4.10 3.9235 13,641
May 26 2021 3.94 0.33 8.99% 3.79 4.09 3.75 44,337
May 25 2021 3.615 0.00 +0.00% 3.545 3.67 3.35 0
May 25 2021 3.615 0.08 2.26% 3.545 3.67 3.35 11,587
May 24 2021 3.535 0.00 +0.00% 3.60 3.65 3.35 0
May 24 2021 3.535 -0.07 -1.81% 3.60 3.65 3.35 11,966
May 21 2021 3.60 0.00 0.0% 3.55 3.6325 3.55 7,808
May 20 2021 3.60 0.08 2.27% 3.54 3.60 3.50 6,794
May 19 2021 3.52 0.00 +0.00% 3.52 3.54 3.40 0
May 19 2021 3.52 -0.07 -1.95% 3.52 3.54 3.40 14,505
May 18 2021 3.59 -0.02 -0.55% 3.59 3.65 3.56 10,404
May 17 2021 3.61 0.00 +0.00% 3.6035 3.69 3.60 0
May 17 2021 3.61 0.09 2.56% 3.6035 3.69 3.60 7,049
May 14 2021 3.52 -0.03 -0.85% 3.57 3.75 3.40 5,597
May 13 2021 3.55 -0.10 -2.74% 3.65 3.65 3.40 10,724
May 12 2021 3.65 -0.10 -2.67% 3.75 3.81 3.47 16,692
May 11 2021 3.75 0.00 +0.00% 3.50 3.80 3.50 0
May 11 2021 3.75 0.14 3.88% 3.50 3.80 3.50 15,143
May 10 2021 3.61 0.12 3.29% 3.50 3.65 3.50 25,445
May 07 2021 3.495 -0.11 -3.05% 3.675 3.675 3.39 25,883
May 06 2021 3.605 0.00 +0.00% 3.65 3.86 3.40 0
May 06 2021 3.605 -0.05 -1.23% 3.65 3.86 3.40 19,862


Your Recent History
USOTC
TRNF
Taronis Fu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.