TRU Precious Metals Corporation (QB) (TRUIF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003 | -1.57894736842 | 0.019 | 0.019 | 0.0187 | 108298 | 0.0187 | CS |
| 4 | -0.0015 | -7.42574257426 | 0.0202 | 0.0227 | 0.0171 | 25347 | 0.01859587 | CS |
| 12 | -0.0077 | -29.1666666667 | 0.0264 | 0.0328 | 0.004 | 29969 | 0.02182404 | CS |
| 26 | 0.0038 | 25.5033557047 | 0.0149 | 0.0328 | 0.004 | 24021 | 0.02156034 | CS |
| 52 | 0.0002 | 1.08108108108 | 0.0185 | 0.0328 | 0.004 | 28600 | 0.0204949 | CS |
| 156 | -0.1033 | -84.6721311475 | 0.122 | 0.1946 | 0.004 | 26781 | 0.05979989 | CS |
| 260 | -0.2124 | -91.9082648204 | 0.2311 | 0.405 | 0.004 | 31908 | 0.10350573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727213220 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1727126820 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1726867620 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1726781220 | 0.0187 | 0.0002 | 1.08 | 0.019 | 0.019 | 0.0187 | 108298 |
| 1726694520 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1726608120 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1726521720 | 0.0185 | 0.0005 | 2.78 | 0.02 | 0.02 | 0.0185 | 50500 |
| 1726262940 | 0.018 | 0.0009 | 5.26 | 0.0196 | 0.0196 | 0.018 | 6300 |
| 1726176360 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1726089960 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1726003560 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1725917160 | 0.0171 | -0.0014 | -7.57 | 0.0171 | 0.0171 | 0.0171 | 5000 |
| 1725658080 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1725571680 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1725485280 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1725398880 | 0.0185 | -0.0038 | -17.04 | 0.0227 | 0.0227 | 0.0185 | 5333 |
| 1725053340 | 0.0223 | 0.0021 | 10.40 | 0.0223 | 0.0223 | 0.0223 | 1000 |
| 1724966880 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1724880480 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1724794080 | 0.0202 | -0.0021 | -9.42 | 0.0202 | 0.0202 | 0.0202 | 1000 |
| 1724707740 | 0.0223 | 0.00265 | 13.49 | 0.0223 | 0.0223 | 0.0223 | 9999 |
| 1724448000 | 0.01965 | 0 | 0.00 | 0.01965 | 0.01965 | 0.01965 | 0 |
| 1724361600 | 0.01965 | 0 | 0.00 | 0.01965 | 0.01965 | 0.01965 | 0 |
| 1724275200 | 0.01965 | 0 | 0.00 | 0.01965 | 0.01965 | 0.01965 | 0 |
| 1724188800 | 0.01965 | 0.00145 | 7.97 | 0.022 | 0.022 | 0.01965 | 1500 |
| 1724102940 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1723843740 | 0.0182 | -0.0003 | -1.62 | 0.0182 | 0.0182 | 0.0182 | 1000 |
| 1723756860 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0175 | 18950 |
| 1723670820 | 0.0185 | -0.0143 | -43.60 | 0.0202 | 0.0202 | 0.01785 | 49200 |
| 1723584360 | 0.0328 | 0.0142001 | 76.35 | 0.01959 | 0.0328 | 0.01959 | 102000 |
| 1723497900 | 0.0185999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0185999 | 19000 |
| 1723238520 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1723152120 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1723065720 | 0.0185999 | -0.0032 | -14.68 | 0.02127 | 0.02145 | 0.0185999 | 90000 |
| 1722979800 | 0.0218 | -0.0036 | -14.17 | 0.0218 | 0.02365 | 0.0218 | 87807 |
| 1722893340 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1722634140 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254999 | 0.0231999 | 50001 |
| 1722547620 | 0.0254 | -0.0001 | -0.39 | 0.03 | 0.03 | 0.0235 | 32500 |
| 1722461340 | 0.0254999 | 0.0105999 | 71.14 | 0.028 | 0.028 | 0.025 | 44000 |
| 1722374820 | 0.0149 | -0.00915 | -38.05 | 0.0149 | 0.0149 | 0.0149 | 10035 |
| 1722288180 | 0.0240499 | 0.0200499 | 501.25 | 0.0248999 | 0.0248999 | 0.0217 | 1700 |
| 1722028800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721942400 | 0.004 | -0.017767 | -81.62 | 0.005 | 0.01105 | 0.004 | 25000 |
| 1721856480 | 0.021767 | -0.003233 | -12.93 | 0.021767 | 0.021767 | 0.021767 | 300 |
| 1721770140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721683740 | 0.025 | 0.012 | 92.31 | 0.025 | 0.025 | 0.025 | 20000 |
| 1721424360 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1721337960 | 0.013 | -0.004 | -23.53 | 0.013 | 0.013 | 0.013 | 10000 |
| 1721251740 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1721165340 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1721078940 | 0.017 | -0.0088 | -34.11 | 0.004 | 0.022 | 0.004 | 37457 |
| 1720819680 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1720733280 | 0.0258 | 0.0068 | 35.79 | 0.0199 | 0.0258 | 0.01864 | 90300 |
| 1720646880 | 0.019 | 0.001 | 5.56 | 0.019 | 0.019 | 0.019 | 5000 |
| 1720559400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1720473000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1720213800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1720041000 | 0.018 | -0.0024 | -11.76 | 0.018 | 0.018 | 0.018 | 11200 |
| 1719955740 | 0.0204 | -0.00375 | -15.53 | 0.0264 | 0.0264 | 0.0204 | 4700 |
| 1719868800 | 0.02415 | 0 | 0.00 | 0.02415 | 0.02415 | 0.02415 | 0 |
| 1719609600 | 0.02415 | 0 | 0.00 | 0.02415 | 0.02415 | 0.02415 | 0 |
| 1719523200 | 0.02415 | 0.00215 | 9.77 | 0.03 | 0.03 | 0.02415 | 1199 |
| 1719437280 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719350880 | 0.022 | -0.00015 | -0.68 | 0.022 | 0.022 | 0.022 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
