Trucept Inc (PK) (TREP)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.009 | 26.4705882353 | 0.034 | 0.043 | 0.034 | 35201 | 0.03649729 | CS |
| 4 | 0.005535 | 14.7737888696 | 0.037465 | 0.043 | 0.034 | 26271 | 0.03650389 | CS |
| 12 | 0.00845 | 24.4573082489 | 0.03455 | 0.043 | 0.0301 | 26212 | 0.03597051 | CS |
| 26 | 0.0036 | 9.13705583756 | 0.0394 | 0.05 | 0.026 | 23189 | 0.03796161 | CS |
| 52 | 0.0004 | 0.93896713615 | 0.0426 | 0.06105 | 0.026 | 35154 | 0.04389841 | CS |
| 156 | -0.0295 | -40.6896551724 | 0.0725 | 0.17 | 0.0225 | 50894 | 0.07351333 | CS |
| 260 | 0.0091 | 26.8436578171 | 0.0339 | 0.21 | 0.013 | 94553 | 0.07376803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.04 | 104 |
| 1721856480 | 0.0429999 | 0.0069999 | 19.44 | 0.0429999 | 0.0429999 | 0.0429999 | 10000 |
| 1721770140 | 0.036 | 0.002 | 5.88 | 0.03552 | 0.036 | 0.034 | 130500 |
| 1721683740 | 0.034 | -0.002 | -5.56 | 0.034 | 0.034 | 0.034 | 198 |
| 1721424360 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1721337960 | 0.036 | -0.004 | -10.00 | 0.036 | 0.036 | 0.036 | 27292 |
| 1721251320 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721164920 | 0.04 | 0.003 | 8.11 | 0.04 | 0.04 | 0.04 | 4600 |
| 1721078940 | 0.037 | -0.0005 | -1.33 | 0.037 | 0.037 | 0.037 | 100 |
| 1720819200 | 0.0375 | 0 | 0.00 | 0.04 | 0.04 | 0.0375 | 31666 |
| 1720733280 | 0.0375 | 0.0003001 | 0.81 | 0.04 | 0.04 | 0.0375 | 28179 |
| 1720646940 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1720560540 | 0.0371999 | 0.0011999 | 3.33 | 0.0371999 | 0.0371999 | 0.0371999 | 1000 |
| 1720473600 | 0.036 | 0.001 | 2.86 | 0.035 | 0.036 | 0.035 | 34454 |
| 1720214940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720042140 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719955740 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 7400 |
| 1719869220 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1719610020 | 0.036 | -0.00127 | -3.41 | 0.037465 | 0.037465 | 0.036 | 66025 |
| 1719523440 | 0.03727 | 0 | 0.00 | 0.03727 | 0.03727 | 0.03727 | 0 |
| 1719437040 | 0.03727 | -0.00039 | -1.04 | 0.03727 | 0.03727 | 0.03727 | 4000 |
| 1719350880 | 0.03766 | -0.00234 | -5.85 | 0.03766 | 0.03766 | 0.03766 | 200 |
| 1719264540 | 0.04 | 0.00055 | 1.39 | 0.03756 | 0.04 | 0.036975 | 88900 |
| 1719005220 | 0.03945 | 0.00445 | 12.71 | 0.03945 | 0.03945 | 0.03945 | 5000 |
| 1718918640 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 9702 |
| 1718746140 | 0.036 | 0.004 | 12.50 | 0.036 | 0.036 | 0.036 | 175 |
| 1718659380 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1718400180 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1718313780 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1718227380 | 0.032 | -0.0067 | -17.31 | 0.031 | 0.0387 | 0.031 | 41523 |
| 1718141340 | 0.0387 | 0.0077 | 24.84 | 0.03485 | 0.0387 | 0.031 | 40000 |
| 1718055000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1717795800 | 0.031 | -0.00231 | -6.93 | 0.03331 | 0.03485 | 0.031 | 40030 |
| 1717709400 | 0.03331 | -6.0E-5 | -0.18 | 0.0349 | 0.0349 | 0.031 | 63975 |
| 1717622760 | 0.0333699 | 0 | 0.00 | 0.0333699 | 0.0333699 | 0.0333699 | 0 |
| 1717536360 | 0.0333699 | -0.00083 | -2.43 | 0.0388999 | 0.0388999 | 0.0333699 | 7400 |
| 1717450140 | 0.0342 | 0.0009201 | 2.76 | 0.0342 | 0.0342 | 0.0342 | 2000 |
| 1717190820 | 0.0332799 | 0 | 0.00 | 0.0332799 | 0.0332799 | 0.0332799 | 0 |
| 1717104420 | 0.0332799 | 0 | 0.00 | 0.0332799 | 0.0332799 | 0.0332799 | 0 |
| 1717018020 | 0.0332799 | -0.00572 | -14.67 | 0.0332799 | 0.0332799 | 0.0332799 | 70000 |
| 1716931740 | 0.039 | 0.000708 | 1.85 | 0.0331 | 0.039 | 0.0302 | 51000 |
| 1716585840 | 0.038292 | 0.005192 | 15.69 | 0.039 | 0.039 | 0.038292 | 37500 |
| 1716499740 | 0.0331 | -0.00295 | -8.18 | 0.0331 | 0.0331 | 0.0331 | 3080 |
| 1716413340 | 0.03605 | 0 | 0.00 | 0.03605 | 0.03605 | 0.03605 | 0 |
| 1716326940 | 0.03605 | 0.00019 | 0.53 | 0.039 | 0.039 | 0.033 | 15300 |
| 1716240540 | 0.03586 | 0 | 0.00 | 0.03586 | 0.03586 | 0.03586 | 0 |
| 1715981340 | 0.03586 | -0.00164 | -4.37 | 0.03586 | 0.03586 | 0.03586 | 500 |
| 1715894400 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1715808000 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0352 | 64847 |
| 1715721600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1715635200 | 0.0375 | 0.0074 | 24.58 | 0.0375 | 0.0375 | 0.0375 | 10024 |
| 1715376120 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1715289720 | 0.0301 | -0.0049 | -14.00 | 0.0302 | 0.0375 | 0.0301 | 41036 |
| 1715203200 | 0.035 | -0.0026 | -6.91 | 0.035 | 0.0388999 | 0.035 | 20225 |
| 1715117340 | 0.0376 | 0.0026 | 7.43 | 0.0376 | 0.0376 | 0.0376 | 12000 |
| 1715030940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 4603 |
| 1714771740 | 0.035 | 0 | 0.00 | 0.03455 | 0.0388999 | 0.0302 | 21500 |
| 1714685340 | 0.035 | -0.00234 | -6.27 | 0.0362 | 0.0362 | 0.035 | 20003 |
| 1714599000 | 0.03734 | 0 | 0.00 | 0.03734 | 0.03734 | 0.03734 | 0 |
| 1714512600 | 0.03734 | 0.00634 | 20.45 | 0.0375 | 0.0375 | 0.03734 | 24400 |
| 1714397400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1714138200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
