Financial News
Trinity Resources Inc (OP: TRRI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
| May 26, 2020 | 0.0750 | 0.0750 | 0.0750 | 1 | +0.00(+0.00%) | |
| May 22, 2020 | 0.0600 | 0.0800 | 0.0600 | 0.0750 | 6,500 | +0.06(+316.67%) |
| May 20, 2020 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+28.57%) | |
| May 13, 2020 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.05(-78.16%) | |
| May 11, 2020 | 0.0641 | 0.0641 | 0.0641 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 0.0641 | 0.0641 | 0.0641 | 0 | +0.00(+0.00%) | |
| May 04, 2020 | 0.0641 | 0.0641 | 0.0641 | 0 | +0.00(+0.00%) | |
| May 01, 2020 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 500 | +0.00(+0.00%) |
| Apr 29, 2020 | 0.0641 | 0.0641 | 0.0641 | 0 | -0.02(-21.73%) | |
| Apr 28, 2020 | 0.0819 | 0.0819 | 0.0819 | 8 | +0.00(+0.00%) | |
| Apr 24, 2020 | 0.0819 | 0.0819 | 0.0819 | 0 | +0.00(+0.00%) | |
| Apr 23, 2020 | 0.0819 | 0.0819 | 0.0819 | 110 | +0.00(+0.00%) | |
| Apr 20, 2020 | 0.0819 | 0.0819 | 0.0819 | 0 | +0.00(+2.37%) | |
| Apr 17, 2020 | 0.0800 | 0.0800 | 0.0800 | 1 | +0.00(+0.00%) | |
| Apr 16, 2020 | 0.0800 | 0.0800 | 0.0800 | 66 | +0.00(+0.00%) | |
| Apr 14, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Apr 07, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.02(-20.00%) | |
| Apr 01, 2020 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 22,778 | +0.00(+0.00%) |
| Mar 31, 2020 | 0.2850 | 0.2850 | 0.0630 | 0.1000 | 56,190 | -0.19(-65.28%) |
| Mar 30, 2020 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 643 | -0.01(-3.36%) |
| Mar 27, 2020 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 700 | +0.00(+0.00%) |
| Mar 26, 2020 | 0.0610 | 0.2980 | 0.0610 | 0.2980 | 3,862 | +0.20(+198.00%) |
| Mar 25, 2020 | 0.1000 | 0.1000 | 0.1000 | 149 | +0.00(+0.00%) | |
| Mar 24, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 | +0.00(+0.00%) |
| Mar 20, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Mar 19, 2020 | 0.1000 | 0.1000 | 0.1000 | 27 | +0.00(+0.00%) | |
| Mar 18, 2020 | 0.0610 | 0.1000 | 0.0610 | 0.1000 | 966 | +0.00(+0.00%) |
| Mar 17, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+0.00%) |
| Mar 16, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,900 | +0.00(+0.00%) |
| Mar 13, 2020 | 0.1000 | 0.1000 | 0.1000 | 4 | +0.00(+0.00%) | |
| Mar 12, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.00(+0.00%) |
| Mar 11, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 450 | +0.00(+0.00%) |
| Mar 10, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 100 | +0.03(+36.05%) |
| Mar 09, 2020 | 0.1410 | 0.1410 | 0.0531 | 0.0735 | 5,504 | -0.07(-47.61%) |
| Mar 06, 2020 | 0.1403 | 0.1403 | 0.1403 | 75 | +0.00(+0.00%) | |
| Mar 03, 2020 | 0.1403 | 0.1403 | 0.1403 | 0 | +0.00(+0.21%) | |
| Mar 02, 2020 | 0.1400 | 0.1400 | 0.1400 | 14 | +0.00(+0.00%) | |
| Feb 28, 2020 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 900 | -0.01(-5.41%) |
| Feb 27, 2020 | 0.1480 | 0.1480 | 0.1480 | 66 | +0.00(+0.00%) | |
| Feb 25, 2020 | 0.1480 | 0.1480 | 0.1480 | 0 | -0.00(-1.33%) | |
| Feb 24, 2020 | 0.2000 | 0.2000 | 0.0140 | 0.1500 | 867 | +0.05(+50.00%) |
| Feb 19, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 0.0110 | 0.1000 | 0.0110 | 0.1000 | 5,401 | +0.01(+11.11%) |
| Feb 14, 2020 | 0.0900 | 0.0900 | 0.0900 | 1 | +0.00(+0.00%) | |
| Feb 06, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| Feb 05, 2020 | 0.1000 | 0.1000 | 0.1000 | 26 | +0.00(+0.00%) | |
| Feb 04, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 348 | +0.00(+0.00%) |
| Feb 03, 2020 | 0.1000 | 0.1000 | 0.1000 | 13 | +0.00(+0.00%) | |
| Jan 29, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 273 | +0.05(+100.00%) |
| Jan 27, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,073 | -0.00(-0.20%) |
| Jan 21, 2020 | 0.0501 | 0.0501 | 0.0501 | 0 | -0.05(-47.81%) | |
| Jan 17, 2020 | 0.1000 | 0.1000 | 0.0600 | 0.0960 | 25,000 | -0.00(-4.00%) |
| Jan 16, 2020 | 0.2500 | 0.2500 | 0.1000 | 0.1000 | 19,002 | -0.15(-60.00%) |
| Jan 08, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.05(+25.00%) | |
| Jan 07, 2020 | 0.1100 | 0.2000 | 0.1100 | 0.2000 | 253 | +0.00(+0.00%) |
| Jan 02, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.07(-25.93%) | |
| Dec 31, 2019 | 0.1700 | 0.2700 | 0.1700 | 0.2700 | 1,000 | +0.01(+3.85%) |
| Dec 30, 2019 | 0.2000 | 0.2600 | 0.2000 | 0.2600 | 5,100 | +0.06(+30.00%) |
| Dec 27, 2019 | 0.1300 | 0.2200 | 0.1300 | 0.2000 | 2,900 | -0.02(-8.26%) |
| Dec 24, 2019 | 0.2180 | 0.2180 | 0.2180 | 0 | -0.03(-12.80%) | |
| Dec 23, 2019 | 0.1299 | 0.2500 | 0.1299 | 0.2500 | 11,826 | +0.12(+92.46%) |
| Dec 16, 2019 | 0.1299 | 0.1299 | 0.1299 | 0 | +0.00(+0.00%) | |
| Dec 13, 2019 | 0.0578 | 0.1299 | 0.0578 | 0.1299 | 600 | +0.01(+5.87%) |
| Dec 12, 2019 | 0.0578 | 0.1227 | 0.0578 | 0.1227 | 252 | -0.01(-5.54%) |
| Dec 10, 2019 | 0.1299 | 0.1299 | 0.1299 | 0 | +0.00(+0.00%) | |
| Dec 09, 2019 | 0.0578 | 0.1299 | 0.0578 | 0.1299 | 400 | -0.02(-10.41%) |
| Dec 05, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+0.00%) | |
| Dec 04, 2019 | 0.1450 | 0.1450 | 0.1450 | 84 | +0.00(+0.00%) | |
| Nov 26, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.07(-30.95%) | |
| Nov 22, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 0.1450 | 0.2100 | 0.1450 | 0.2100 | 4,600 | +0.01(+5.00%) |
| Nov 20, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | -0.05(-20.00%) |
| Nov 19, 2019 | 0.2000 | 0.2500 | 0.1521 | 0.2500 | 28,934 | -0.10(-29.18%) |
| Nov 14, 2019 | 0.3530 | 0.3530 | 0.3530 | 0 | -0.05(-11.75%) | |
| Nov 12, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
| Nov 11, 2019 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 1,160 | -0.06(-13.04%) |
| Nov 08, 2019 | 0.2100 | 0.4600 | 0.2100 | 0.4600 | 85,600 | +0.03(+6.98%) |
| Nov 07, 2019 | 0.3000 | 0.4300 | 0.3000 | 0.4300 | 15,417 | +0.13(+43.33%) |
| Nov 06, 2019 | 0.2510 | 0.3000 | 0.2400 | 0.3000 | 3,659 | +0.00(+0.00%) |
| Nov 05, 2019 | 0.2510 | 0.3100 | 0.2510 | 0.3000 | 11,018 | -0.20(-40.00%) |
| Nov 04, 2019 | 0.1000 | 0.5000 | 0.1000 | 0.5000 | 55,577 | +0.42(+545.16%) |
| Oct 29, 2019 | 0.0775 | 0.0775 | 0.0775 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 0.0380 | 0.0775 | 0.0380 | 0.0775 | 20,200 | +0.04(+99.23%) |
| Oct 25, 2019 | 0.0100 | 0.0400 | 0.0100 | 0.0389 | 46,600 | +0.03(+678.00%) |
| Oct 24, 2019 | 0.0050 | 0.0050 | 0.0050 | 20 | +0.00(+0.00%) | |
| Oct 21, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
| Oct 14, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
| Oct 10, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 0.0050 | 0.0050 | 0.0050 | 40 | +0.00(+0.00%) | |
| Oct 08, 2019 | 0.0050 | 0.0050 | 0.0050 | 9 | +0.00(+0.00%) | |
| Oct 04, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-10.71%) | |
| Oct 03, 2019 | 0.0056 | 0.0056 | 0.0056 | 170 | +0.00(+0.00%) | |
| Oct 01, 2019 | 0.0056 | 0.0056 | 0.0056 | 0 | -0.00(-30.00%) | |
| Sep 27, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
| Sep 26, 2019 | 0.0080 | 0.0080 | 0.0080 | 7 | +0.00(+0.00%) | |
| Sep 25, 2019 | 0.0080 | 0.0080 | 0.0080 | 2 | +0.00(+0.00%) | |
| Sep 17, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
| Sep 11, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+1.27%) | |
| Sep 03, 2019 | 0.0079 | 0.0079 | 0.0079 | 0 | +0.00(+0.00%) | |
| Aug 15, 2019 | 0.0079 | 0.0079 | 0.0079 | 0 | +0.00(+12.86%) | |
| Aug 13, 2019 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
| Aug 09, 2019 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-1.41%) | |
| Jul 26, 2019 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
| Jul 03, 2019 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
| Jul 01, 2019 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 0.0071 | 0.0071 | 0.0071 | 0 | -0.00(-26.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
