Trifecta Gold Ltd (QB) (TRRFF)
USOTC
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 | -0.008729 | -5.85838926174 | 0.149 | 0.158 | 0.1316 | 22794 | 0.14449242 | CS |
| 4 | 0.051571 | 58.1409244645 | 0.0887 | 0.2356 | 0.078 | 89126 | 0.17487485 | CS |
| 12 | 0.063671 | 83.1214099217 | 0.0766 | 0.2356 | 0.07 | 61116 | 0.17259453 | CS |
| 26 | 0.056971 | 68.3925570228 | 0.0833 | 0.2356 | 0.06 | 36014 | 0.15876215 | CS |
| 52 | 0.065871 | 88.5362903226 | 0.0744 | 0.2356 | 0.053 | 26148 | 0.14993855 | CS |
| 156 | -0.102129 | -42.1324257426 | 0.2424 | 0.8 | 0.0404 | 18497 | 0.16084891 | CS |
| 260 | 0.059111 | 72.8326761952 | 0.08116 | 0.9436 | 0.002 | 17810 | 0.21283026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.140271 | -0.017729 | -11.22 | 0.1345 | 0.140271 | 0.1316 | 44500 |
| 1740695340 | 0.158 | 0.003 | 1.94 | 0.1345 | 0.158 | 0.1345 | 8829 |
| 1740608400 | 0.155 | -0.001 | -0.64 | 0.155 | 0.155 | 0.155 | 2000 |
| 1740522000 | 0.156 | 0 | 0.00 | 0.156 | 0.156 | 0.156 | 0 |
| 1740435600 | 0.156 | 0.0155 | 11.03 | 0.135 | 0.156 | 0.1345 | 11645 |
| 1740176400 | 0.1405 | -0.0045 | -3.10 | 0.149 | 0.153216 | 0.1393 | 68700 |
| 1740090480 | 0.145 | -0.008 | -5.23 | 0.153 | 0.155 | 0.1427 | 16839 |
| 1740003960 | 0.153 | -0.022 | -12.57 | 0.1459 | 0.153 | 0.14105 | 208410 |
| 1739917740 | 0.175 | -0.0277 | -13.67 | 0.168131 | 0.185 | 0.168131 | 9967 |
| 1739572020 | 0.2027 | 0.0176001 | 9.51 | 0.2028 | 0.2028 | 0.2027 | 1367 |
| 1739485320 | 0.1850999 | 0.0035999 | 1.98 | 0.1817 | 0.1850999 | 0.181 | 17100 |
| 1739398920 | 0.1815 | -0.0264 | -12.70 | 0.2095 | 0.229 | 0.175089 | 85326 |
| 1739312940 | 0.2079 | 0.0008 | 0.39 | 0.22896 | 0.2356 | 0.19 | 127713 |
| 1739226000 | 0.2071 | -0.0229 | -9.96 | 0.232 | 0.2336 | 0.2071 | 75694 |
| 1738967160 | 0.23 | 0.06 | 35.29 | 0.1739999 | 0.235 | 0.1739999 | 276474 |
| 1738880400 | 0.17 | 0.03 | 21.43 | 0.1409999 | 0.177 | 0.1342 | 378200 |
| 1738794000 | 0.14 | -0.0023 | -1.62 | 0.1229 | 0.14 | 0.1229 | 44200 |
| 1738708080 | 0.1423 | 0.0157 | 12.40 | 0.14 | 0.1452 | 0.14 | 18000 |
| 1738621740 | 0.1266 | -0.0414 | -24.64 | 0.183 | 0.2112 | 0.115 | 220500 |
| 1738362000 | 0.168 | 0.088 | 110.00 | 0.0887 | 0.175 | 0.078 | 33297 |
| 1738276080 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738189680 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738103280 | 0.08 | -0.002 | -2.44 | 0.08 | 0.08 | 0.08 | 277 |
| 1738016640 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1737757440 | 0.082 | -0.002 | -2.38 | 0.082 | 0.082 | 0.082 | 231 |
| 1737670920 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1737584520 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1737498120 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1737152520 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1737066120 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1736979720 | 0.084 | -0.00636 | -7.04 | 0.07 | 0.084 | 0.07 | 3166 |
| 1736893740 | 0.09036 | 0 | 0.00 | 0.09036 | 0.09036 | 0.09036 | 0 |
| 1736807340 | 0.09036 | 0 | 0.00 | 0.09036 | 0.09036 | 0.09036 | 0 |
| 1736548140 | 0.09036 | 0 | 0.00 | 0.09036 | 0.09036 | 0.09036 | 0 |
| 1736375340 | 0.09036 | 0 | 0.00 | 0.09036 | 0.09036 | 0.09036 | 0 |
| 1736288940 | 0.09036 | 0.00466 | 5.44 | 0.09036 | 0.09036 | 0.09036 | 166 |
| 1736202000 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1735942800 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1735856400 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1735683600 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1735597200 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1735338000 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1735251600 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1735078800 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1734992400 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1734733200 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1734646800 | 0.0857 | -0.0177 | -17.12 | 0.0929 | 0.0929 | 0.0857 | 9823 |
| 1734560760 | 0.1034 | 0 | 0.00 | 0.1034 | 0.1034 | 0.1034 | 0 |
| 1734474360 | 0.1034 | 0.00512 | 5.21 | 0.1034 | 0.1034 | 0.1034 | 19305 |
| 1734388140 | 0.09828 | 0.01078 | 12.32 | 0.09828 | 0.09828 | 0.09828 | 116 |
| 1734128700 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1734042300 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1733955900 | 0.0875 | 0.0109 | 14.23 | 0.0875 | 0.0875 | 0.0875 | 10000 |
| 1733869200 | 0.0766 | 0 | 0.00 | 0.0766 | 0.0766 | 0.0766 | 0 |
| 1733782800 | 0.0766 | 0 | 0.00 | 0.0766 | 0.0766 | 0.0766 | 0 |
| 1733523600 | 0.0766 | -0.0034 | -4.25 | 0.0766 | 0.0766 | 0.0766 | 2798 |
| 1733437500 | 0.08 | 0.0069 | 9.44 | 0.08 | 0.08 | 0.08 | 6000 |
| 1733350980 | 0.0731 | -0.0067 | -8.40 | 0.0731 | 0.0731 | 0.0731 | 3012 |
| 1733264700 | 0.0798 | 0.0067 | 9.17 | 0.06675 | 0.0798 | 0.06675 | 4250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
