ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.355
      -0.04%
      Bitcoin
      60,919.72
      -0.86%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. TideRock Companies Inc (PK) (TDRK)

      7. TideRock Companies Inc (PK) (TDRK) Historical

      TDRK TideRock Companies Inc (PK)

      0.0152
      0.0007 (4.83%)
      May 10 2024 - Closed
      Delayed by 15 minutes

      TDRK Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.0152 0.0007 4.83% 0.01655 0.02 0.01455 294,079
      May 09 2024 0.0145 -0.0005 -3.33% 0.01545 0.01545 0.014 356,922
      May 08 2024 0.015 0.0005 3.45% 0.015 0.0172 0.0147 1,002,770
      May 07 2024 0.0145 0.0005 3.57% 0.014 0.018 0.014 2,421,265
      May 06 2024 0.014 -0.00197 -12.34% 0.0159 0.0159 0.0138 523,300
      May 03 2024 0.01597 0.00097 6.47% 0.015 0.0178 0.01335 648,200
      May 02 2024 0.015 0.002 15.38% 0.0131 0.0159 0.01246 608,602
      May 01 2024 0.013 -0.0025 -16.13% 0.01667 0.01667 0.0125 1,272,525
      Apr 30 2024 0.0155 -0.0032 -17.11% 0.0181 0.0181 0.015 713,811
      Apr 29 2024 0.0187 -0.0007 -3.60% 0.0195 0.0199 0.0161 287,900
      Apr 26 2024 0.019399 0.0044 29.33% 0.013 0.0228 0.013 2,323,419
      Apr 25 2024 0.015 -0.00195 -11.50% 0.01695 0.0171 0.0115 467,300
      Apr 24 2024 0.01695 -0.00205 -10.79% 0.01805 0.01805 0.0155 343,500
      Apr 23 2024 0.019 0.0001 0.53% 0.0195 0.0218 0.016 1,169,235
      Apr 22 2024 0.0189 -0.0041 -17.83% 0.023 0.023 0.018 79,215
      Apr 19 2024 0.023 0.0006 2.68% 0.023 0.025 0.021 364,831
      Apr 18 2024 0.0224 0.0011 5.16% 0.0205 0.023 0.019 1,233,269
      Apr 17 2024 0.0213 -0.00347 -14.02% 0.027 0.027 0.02 1,341,316
      Apr 16 2024 0.024772 -0.00657 -20.95% 0.0309 0.0309 0.023 817,054
      Apr 15 2024 0.031337 -0.00176 -5.33% 0.0331 0.0379 0.02428 1,374,108
      Apr 12 2024 0.0331 0.00217 7.00% 0.0283 0.0331 0.028 373,434
      Apr 11 2024 0.030935 0.00269 9.50% 0.03 0.034 0.0263 1,795,093
      Apr 10 2024 0.02825 0.00425 17.71% 0.024 0.0284 0.02325 310,408
      Apr 09 2024 0.024 -0.0045 -15.79% 0.0266 0.0275 0.0204 319,005
      Apr 08 2024 0.0285 0.0019 7.14% 0.023 0.02996 0.02076 838,813
      Apr 05 2024 0.0266 0.00415 18.49% 0.0239 0.0266 0.0196 925,618
      Apr 04 2024 0.02245 0.00445 24.72% 0.01842 0.025 0.018 1,214,414
      Apr 03 2024 0.018 0.00168 10.29% 0.01608 0.0194 0.01608 904,949
      Apr 02 2024 0.01632 -0.00193 -10.58% 0.0176 0.0176 0.0138 800,502
      Apr 01 2024 0.01825 -0.00825 -31.13% 0.0215 0.02446 0.0152 1,663,760
      Mar 28 2024 0.0265 0.0015 6.00% 0.0265 0.0265 0.02146 671,110
      Mar 27 2024 0.025 0.0045 21.95% 0.02105 0.031129 0.0182 3,079,075
      Mar 26 2024 0.0205 0.0028 15.82% 0.017625 0.0211 0.017625 343,620
      Mar 25 2024 0.0177 0.00 0.00% 0.0184 0.0184 0.0143 238,800
      Mar 22 2024 0.0177 0.0007 4.12% 0.017 0.018005 0.016 159,657
      Mar 21 2024 0.017 -0.0039 -18.66% 0.0209 0.0227 0.0161 912,037
      Mar 20 2024 0.0209 0.0055 35.71% 0.01475 0.0209 0.0137 1,329,356
      Mar 19 2024 0.0154 0.00428 38.43% 0.0129 0.016699 0.0123 2,981,732
      Mar 18 2024 0.011125 -0.00238 -17.59% 0.0135 0.0135 0.0101 437,000
      Mar 15 2024 0.0135 0.00025 1.89% 0.013 0.0135 0.0106 448,701
      Mar 14 2024 0.01325 -0.00105 -7.34% 0.0149 0.015 0.0126 1,059,125
      Mar 13 2024 0.0143 0.0038 36.19% 0.0105 0.01545 0.0095 3,648,427
      Mar 12 2024 0.0105 0.0017 19.32% 0.0088 0.0105 0.0085 931,328
      Mar 11 2024 0.0088 -0.00035 -3.83% 0.0093 0.0093 0.0084 759,729
      Mar 08 2024 0.00915 -0.00065 -6.63% 0.009605 0.00965 0.0089 425,471
      Mar 07 2024 0.0098 -0.0002 -2.00% 0.0082 0.0098 0.0082 1,227,200
      Mar 06 2024 0.01 0.00179 21.80% 0.00915 0.0114 0.0082 1,854,560
      Mar 05 2024 0.00821 -0.00109 -11.72% 0.0093 0.01 0.00821 1,545,210
      Mar 04 2024 0.0093 -0.00172 -15.57% 0.0105 0.01075 0.0081 1,588,405
      Mar 01 2024 0.011015 -0.00148 -11.81% 0.01101 0.0125 0.011 22,635
      Feb 29 2024 0.01249 0.00084 7.21% 0.0127 0.0127 0.0107 317,400
      Feb 28 2024 0.01165 -0.00835 -41.75% 0.022 0.0223 0.01 4,529,638
      Feb 27 2024 0.02 0.00722 56.49% 0.013 0.02 0.0128 1,662,054
      Feb 26 2024 0.01278 -0.0021 -14.11% 0.014 0.014 0.0118 388,550
      Feb 23 2024 0.01488 0.00208 16.25% 0.0128 0.0162 0.0128 639,527
      Feb 22 2024 0.0128 -0.00368 -22.33% 0.016 0.01644 0.012 1,222,325
      Feb 21 2024 0.01648 -0.01652 -50.06% 0.033 0.0332 0.01459 3,884,254
      Feb 20 2024 0.033 -0.00447 -11.93% 0.038 0.0397 0.0225 2,514,330
      Feb 16 2024 0.03747 0.01757 88.29% 0.0226 0.03747 0.02124 1,449,838
      Feb 15 2024 0.0199 0.0005 2.58% 0.0194 0.0239 0.017 1,135,612
      Feb 14 2024 0.0194 0.0006 3.19% 0.0175 0.0217 0.012 4,181,816
      Feb 13 2024 0.0188 0.01302 225.26% 0.0059 0.0188 0.0059 10,192,790

      Your Recent History

      USOTC
      TDRK
      TideRock Companies (PK)
      Delayed Upgrade Clock