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 | -0.001832 | -13.1969456851 | 0.013882 | 0.013882 | 0.01205 | 42000 | 0.01205 | CS |
| 4 | -0.00185 | -13.309352518 | 0.0139 | 0.0139 | 0.01205 | 26750 | 0.01244766 | CS |
| 12 | -0.0007 | -5.49019607843 | 0.01275 | 0.02215 | 0.01 | 13295 | 0.01211178 | CS |
| 26 | -0.009717 | -44.6409702761 | 0.021767 | 0.0328 | 0.004 | 23854 | 0.01821826 | CS |
| 52 | 0.00105 | 9.54545454545 | 0.011 | 0.0328 | 0.004 | 20682 | 0.01929085 | CS |
| 156 | -0.10795 | -89.9583333333 | 0.12 | 0.155 | 0.004 | 26244 | 0.04255095 | CS |
| 260 | -0.21905 | -94.78580701 | 0.2311 | 0.405 | 0.004 | 31062 | 0.09973661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757740 | 0.01205 | 0 | 0.00 | 0.01205 | 0.01205 | 0.01205 | 0 |
| 1737671340 | 0.01205 | 0 | 0.00 | 0.01205 | 0.01205 | 0.01205 | 0 |
| 1737584940 | 0.01205 | 0 | 0.00 | 0.01205 | 0.01205 | 0.01205 | 0 |
| 1737498540 | 0.01205 | -0.00185 | -13.31 | 0.013882 | 0.013882 | 0.01205 | 42000 |
| 1737152520 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1737066120 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1736979720 | 0.0139 | 0.0037 | 36.27 | 0.0139 | 0.0139 | 0.0139 | 11500 |
| 1736893200 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1736806800 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1736547600 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1736374800 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1736288400 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1736202000 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1735942800 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1735856400 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1735683600 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1735597200 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1735338000 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1735251600 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1735078800 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1734992400 | 0.0102 | -0.0036 | -26.09 | 0.0102 | 0.0102 | 0.0102 | 9000 |
| 1734733200 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 0 |
| 1734646800 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 10000 |
| 1734560940 | 0.0138 | 0.0003 | 2.22 | 0.0139 | 0.02215 | 0.0138 | 11100 |
| 1734474360 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 6325 |
| 1734388140 | 0.0135 | 0 | 0.00 | 0.0123 | 0.0135 | 0.01175 | 17304 |
| 1734128940 | 0.0135 | 0.00175 | 14.89 | 0.0135 | 0.0135 | 0.0135 | 500 |
| 1734042480 | 0.01175 | -0.00175 | -12.96 | 0.0135 | 0.0135 | 0.01175 | 11500 |
| 1733955900 | 0.0135 | 0.0017 | 14.41 | 0.01 | 0.0135 | 0.01 | 1100 |
| 1733869200 | 0.0118 | -0.0001 | -0.84 | 0.0118 | 0.0118 | 0.0118 | 3000 |
| 1733782800 | 0.0119 | -0.0003 | -2.46 | 0.0119 | 0.0119 | 0.0119 | 3175 |
| 1733523900 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1733437500 | 0.0122 | -0.0017 | -12.23 | 0.0122 | 0.0122 | 0.0122 | 5000 |
| 1733351100 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1733264700 | 0.0139 | 0.00165 | 13.47 | 0.01215 | 0.0139 | 0.01215 | 1200 |
| 1733178180 | 0.01225 | -0.00195 | -13.73 | 0.01 | 0.01225 | 0.01 | 4514 |
| 1732919340 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1732746540 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 5000 |
| 1732659960 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1732573560 | 0.0142 | 0.0022 | 18.33 | 0.0142 | 0.0142 | 0.0142 | 5500 |
| 1732314300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1732227900 | 0.012 | 0.0016 | 15.38 | 0.0142 | 0.0142 | 0.012 | 45000 |
| 1732141440 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1732055040 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1731968640 | 0.0104 | -0.0024 | -18.75 | 0.0104 | 0.0104 | 0.0104 | 1103 |
| 1731709260 | 0.0128 | 0.00024 | 1.91 | 0.0128 | 0.0128 | 0.0128 | 3000 |
| 1731622800 | 0.01256 | 0.00076 | 6.44 | 0.01256 | 0.01256 | 0.01256 | 450 |
| 1731536760 | 0.0118 | 0.0007 | 6.31 | 0.0106 | 0.0118 | 0.0106 | 65000 |
| 1731450480 | 0.0111 | -0.0016 | -12.60 | 0.0143 | 0.0143 | 0.0111 | 67000 |
| 1731363600 | 0.0127 | -5.0E-5 | -0.39 | 0.0127 | 0.0127 | 0.0127 | 1000 |
| 1731104880 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1731018480 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1730932080 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1730845680 | 0.0127499 | -0.00715 | -35.93 | 0.0127499 | 0.01815 | 0.0127499 | 2100 |
| 1730755380 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1730496180 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1730409780 | 0.0199 | 0.0071 | 55.47 | 0.0199 | 0.0199 | 0.0199 | 2500 |
| 1730298600 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
| 1730212200 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
| 1730125800 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
| 1729866600 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
