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 | -0.009 | -69.2307692308 | 0.013 | 0.025 | 0.004 | 10100 | 0.02100759 | CS |
| 4 | -0.026 | -86.6666666667 | 0.03 | 0.03 | 0.004 | 20017 | 0.02233883 | CS |
| 12 | -0.01585 | -79.8488664987 | 0.01985 | 0.03 | 0.004 | 24517 | 0.02140749 | CS |
| 26 | -0.007 | -63.6363636364 | 0.011 | 0.03 | 0.004 | 17312 | 0.02128372 | CS |
| 52 | -0.021 | -84 | 0.025 | 0.04 | 0.004 | 30754 | 0.01955411 | CS |
| 156 | -0.187 | -97.9057591623 | 0.191 | 0.20975 | 0.004 | 28552 | 0.07587925 | CS |
| 260 | -0.2271 | -98.2691475552 | 0.2311 | 0.405 | 0.004 | 32257 | 0.10683492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719264420 | 0.02215 | 0 | 0.00 | 0.02215 | 0.02215 | 0.02215 | 0 |
| 1719005220 | 0.02215 | 0.00405 | 22.38 | 0.02 | 0.02215 | 0.02 | 124001 |
| 1718918940 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1718746140 | 0.0181 | -0.0016 | -8.12 | 0.0181 | 0.0181 | 0.0181 | 3000 |
| 1718659680 | 0.0197 | -0.0003 | -1.50 | 0.0181 | 0.0197 | 0.0181 | 9000 |
| 1718400180 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718313780 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718227380 | 0.02 | 0.00095 | 4.99 | 0.03 | 0.03 | 0.02 | 3150 |
| 1718141280 | 0.01905 | 0 | 0.00 | 0.01905 | 0.01905 | 0.01905 | 0 |
| 1718054880 | 0.01905 | -0.00095 | -4.75 | 0.01905 | 0.01905 | 0.01905 | 1045 |
| 1717795800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717709400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717622940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717536540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717450140 | 0.02 | 5.0E-5 | 0.25 | 0.02 | 0.02 | 0.02 | 10000 |
| 1717190820 | 0.01995 | 0 | 0.00 | 0.01995 | 0.01995 | 0.01995 | 0 |
| 1717104420 | 0.01995 | 0 | 0.00 | 0.01995 | 0.01995 | 0.01995 | 0 |
| 1717018020 | 0.01995 | 0.00195 | 10.83 | 0.01995 | 0.01995 | 0.01995 | 450 |
| 1716931440 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1716585840 | 0.018 | 0.0001 | 0.56 | 0.02 | 0.02 | 0.018 | 6200 |
| 1716499200 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1716412800 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 500 |
| 1716326580 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1716240180 | 0.0179 | -0.0001 | -0.56 | 0.0179 | 0.0179 | 0.0179 | 5000 |
| 1715981340 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1715894940 | 0.018 | -0.004 | -18.18 | 0.0181 | 0.0181 | 0.018 | 50000 |
| 1715808000 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1715721600 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1715635200 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1715376000 | 0.022 | 0.0023 | 11.68 | 0.011 | 0.022 | 0.011 | 110800 |
| 1715289600 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1715203200 | 0.0197 | -0.0022 | -10.05 | 0.0219 | 0.0219 | 0.0197 | 50100 |
| 1715117340 | 0.0219 | 0.00155 | 7.62 | 0.01985 | 0.0219 | 0.01985 | 30015 |
| 1715030400 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1714771200 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1714684800 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1714598400 | 0.02035 | 0.0002 | 0.99 | 0.02035 | 0.02035 | 0.02035 | 15000 |
| 1714512600 | 0.02015 | 0 | 0.00 | 0.02015 | 0.02015 | 0.02015 | 0 |
| 1714425780 | 0.02015 | 0 | 0.00 | 0.02015 | 0.02015 | 0.02015 | 0 |
| 1714166580 | 0.02015 | -0.00125 | -5.84 | 0.0183 | 0.02015 | 0.0183 | 11000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
