ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Trucept Inc (PK)

Trucept Inc (PK) (TREP)

0.047
0.007
(17.50%)
Closed September 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00717.50.040.0470.035271370.03992742CS
40.00511.90476190480.0420.050.033196420.03931397CS
120.0097326.10678830160.037270.050.0303267970.03750136CS
260.0062515.33742331290.040750.050.026283970.03779469CS
52-0.0055-10.47619047620.05250.0590.026266160.04091706CS
156-0.087-64.92537313430.1340.16990.0225454350.06490065CS
2600.022880.0250.210.013942070.07390217CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17266944600.0470.00717.500.0470.0470.0471000
17266081200.0400.000.040.040.040
17265217200.04-0.005-11.110.040.040.04500
17262629400.0450.00512.500.0390.0450.03818825
17261765400.040.00153.900.0350.040.03521222
17260901400.0385-0.0015-3.750.040.040.038568002
17260035600.0400.000.040.040.040
17259171600.040.0012.560.040.040.0430000
17256580200.039-0.001-2.500.0390.0390.037880900
17255714400.0400.000.040.040.040
17254850400.040.0025.260.040.040.04100
17253988800.038-0.012-24.000.042170.042170.03817310
17250528000.0500.000.050.050.050
17249664000.050.00819.050.050.050.05125
17248803600.0420.00927.270.0420.0420.04212000
17247940800.033-0.009-21.430.038850.038850.0332000
17247076800.04200.000.0420.0420.0420
17244484800.0420.0037.690.0420.0420.0424000
17243621400.0390.004312.390.0390.0390.0395000
17242753800.0347-0.0013-3.610.0420.0420.034715000
17241888000.036-0.0041-10.220.03520.03690.033172400
17241028800.04009990.009799932.340.03760.0450.0376210515
17238432600.030300.000.03030.03030.03030
17237568600.0303-0.0001-0.330.03040.03040.030315000
17236707600.030400.000.03040.03040.03040
17235843600.0304-0.00075-2.410.03040.03040.03043600
17234979000.031150.00051.630.0320.0320.0311510500
17232384000.0306500.000.030650.030650.030650
17231520000.03065-0.00935-23.380.04050.04050.0306540512
17230657200.040.00411.110.040.040.0410000
17229798000.0360.002858.600.0360.0360.03611501
17228933400.0331500.000.033150.033150.033150
17226341400.03315-0.0051-13.330.038250.038250.0331540440
17225477400.0382500.000.038250.038250.038250
17224613400.03825-0.00475-11.050.038250.038250.038251000
17223747000.042999900.000.04299990.04299990.04299990
17222883000.042999900.000.04299990.04299990.04299990
17220291000.04299990.00299997.500.04299990.04299990.04299999116
17219424000.04-0.003-6.980.040.040.04104
17218564800.04299990.006999919.440.04299990.04299990.042999910000
17217701400.0360.0025.880.035520.0360.034130500
17216837400.034-0.002-5.560.0340.0340.034198
17214243600.03600.000.0360.0360.0360
17213379600.036-0.004-10.000.0360.0360.03627292
17212513200.0400.000.040.040.040
17211649200.040.0038.110.040.040.044600
17210789400.037-0.0005-1.330.0370.0370.037100
17208192000.037500.000.040.040.037531666
17207332800.03750.00030010.810.040.040.037528179
17206469400.037199900.000.03719990.03719990.03719990
17205605400.03719990.00119993.330.03719990.03719990.03719991000
17204736000.0360.0012.860.0350.0360.03534454
17202149400.03500.000.0350.0350.0350
17200421400.03500.000.0350.0350.0350
17199557400.035-0.001-2.780.0350.0350.0357400
17198692200.03600.000.0360.0360.0360
17196100200.036-0.00127-3.410.0374650.0374650.03666025
17195234400.0372700.000.037270.037270.037270
17194370400.03727-0.00039-1.040.037270.037270.037274000
17193508800.03766-0.00234-5.850.037660.037660.03766200
17192645400.040.000551.390.037560.040.03697588900
17190052200.039450.0044512.710.039450.039450.039455000
17189186400.035-0.001-2.780.0350.0350.0359702

Your Recent History

Delayed Upgrade Clock