Trucept Inc (PK) (TREP)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.007 | 17.5 | 0.04 | 0.047 | 0.035 | 27137 | 0.03992742 | CS |
| 4 | 0.005 | 11.9047619048 | 0.042 | 0.05 | 0.033 | 19642 | 0.03931397 | CS |
| 12 | 0.00973 | 26.1067883016 | 0.03727 | 0.05 | 0.0303 | 26797 | 0.03750136 | CS |
| 26 | 0.00625 | 15.3374233129 | 0.04075 | 0.05 | 0.026 | 28397 | 0.03779469 | CS |
| 52 | -0.0055 | -10.4761904762 | 0.0525 | 0.059 | 0.026 | 26616 | 0.04091706 | CS |
| 156 | -0.087 | -64.9253731343 | 0.134 | 0.1699 | 0.0225 | 45435 | 0.06490065 | CS |
| 260 | 0.022 | 88 | 0.025 | 0.21 | 0.013 | 94207 | 0.07390217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.047 | 0.007 | 17.50 | 0.047 | 0.047 | 0.047 | 1000 |
| 1726608120 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726521720 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 500 |
| 1726262940 | 0.045 | 0.005 | 12.50 | 0.039 | 0.045 | 0.038 | 18825 |
| 1726176540 | 0.04 | 0.0015 | 3.90 | 0.035 | 0.04 | 0.035 | 21222 |
| 1726090140 | 0.0385 | -0.0015 | -3.75 | 0.04 | 0.04 | 0.0385 | 68002 |
| 1726003560 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1725917160 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 30000 |
| 1725658020 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.0378 | 80900 |
| 1725571440 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1725485040 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 100 |
| 1725398880 | 0.038 | -0.012 | -24.00 | 0.04217 | 0.04217 | 0.038 | 17310 |
| 1725052800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1724966400 | 0.05 | 0.008 | 19.05 | 0.05 | 0.05 | 0.05 | 125 |
| 1724880360 | 0.042 | 0.009 | 27.27 | 0.042 | 0.042 | 0.042 | 12000 |
| 1724794080 | 0.033 | -0.009 | -21.43 | 0.03885 | 0.03885 | 0.033 | 2000 |
| 1724707680 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1724448480 | 0.042 | 0.003 | 7.69 | 0.042 | 0.042 | 0.042 | 4000 |
| 1724362140 | 0.039 | 0.0043 | 12.39 | 0.039 | 0.039 | 0.039 | 5000 |
| 1724275380 | 0.0347 | -0.0013 | -3.61 | 0.042 | 0.042 | 0.0347 | 15000 |
| 1724188800 | 0.036 | -0.0041 | -10.22 | 0.0352 | 0.0369 | 0.0331 | 72400 |
| 1724102880 | 0.0400999 | 0.0097999 | 32.34 | 0.0376 | 0.045 | 0.0376 | 210515 |
| 1723843260 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1723756860 | 0.0303 | -0.0001 | -0.33 | 0.0304 | 0.0304 | 0.0303 | 15000 |
| 1723670760 | 0.0304 | 0 | 0.00 | 0.0304 | 0.0304 | 0.0304 | 0 |
| 1723584360 | 0.0304 | -0.00075 | -2.41 | 0.0304 | 0.0304 | 0.0304 | 3600 |
| 1723497900 | 0.03115 | 0.0005 | 1.63 | 0.032 | 0.032 | 0.03115 | 10500 |
| 1723238400 | 0.03065 | 0 | 0.00 | 0.03065 | 0.03065 | 0.03065 | 0 |
| 1723152000 | 0.03065 | -0.00935 | -23.38 | 0.0405 | 0.0405 | 0.03065 | 40512 |
| 1723065720 | 0.04 | 0.004 | 11.11 | 0.04 | 0.04 | 0.04 | 10000 |
| 1722979800 | 0.036 | 0.00285 | 8.60 | 0.036 | 0.036 | 0.036 | 11501 |
| 1722893340 | 0.03315 | 0 | 0.00 | 0.03315 | 0.03315 | 0.03315 | 0 |
| 1722634140 | 0.03315 | -0.0051 | -13.33 | 0.03825 | 0.03825 | 0.03315 | 40440 |
| 1722547740 | 0.03825 | 0 | 0.00 | 0.03825 | 0.03825 | 0.03825 | 0 |
| 1722461340 | 0.03825 | -0.00475 | -11.05 | 0.03825 | 0.03825 | 0.03825 | 1000 |
| 1722374700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1722288300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1722029100 | 0.0429999 | 0.0029999 | 7.50 | 0.0429999 | 0.0429999 | 0.0429999 | 9116 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
