Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Tribe Property Technolgies Inc | TRBE | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.57 | 0.57 | 0.60 | 0.60 | 0.63 |
TRBE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.64 | 0.64 | 0.57 | 0.5990992 | 7,771 | -0.04 | -6.25% |
1 Month | 0.67 | 0.90 | 0.57 | 0.6511913 | 9,160 | -0.07 | -10.45% |
3 Months | 0.55 | 0.90 | 0.45 | 0.5847472 | 11,188 | 0.05 | 9.09% |
6 Months | 0.72 | 0.90 | 0.45 | 0.649414 | 19,474 | -0.12 | -16.67% |
1 Year | 1.30 | 1.30 | 0.45 | 0.6940308 | 14,616 | -0.70 | -53.85% |
3 Years | 4.30 | 4.50 | 0.45 | 1.55 | 8,080 | -3.70 | -86.05% |
5 Years | 5.75 | 5.75 | 0.45 | 1.89 | 8,608 | -5.15 | -89.57% |
TRBE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0 |
04 May 2024 | 0.63 | 0.06 | 10.53% | 0.63 | 0.63 | 0.63 | 500 |
03 May 2024 | 0.57 | -0.05 | -8.06% | 0.63 | 0.63 | 0.57 | 2,000 |
02 May 2024 | 0.62 | 0.02 | 3.33% | 0.62 | 0.62 | 0.62 | 500 |
01 May 2024 | 0.60 | 0.00 | 0.00% | 0.61 | 0.61 | 0.60 | 11,953 |
30 Apr 2024 | 0.60 | -0.06 | -9.09% | 0.64 | 0.64 | 0.60 | 23,900 |
27 Apr 2024 | 0.66 | -0.02 | -2.94% | 0.67 | 0.67 | 0.65 | 3,000 |
26 Apr 2024 | 0.68 | -0.01 | -1.45% | 0.68 | 0.68 | 0.68 | 500 |
25 Apr 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 0 |
24 Apr 2024 | 0.69 | -0.02 | -2.82% | 0.70 | 0.70 | 0.69 | 1,000 |
23 Apr 2024 | 0.71 | 0.03 | 4.41% | 0.70 | 0.71 | 0.70 | 2,000 |
20 Apr 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
19 Apr 2024 | 0.68 | 0.00 | 0.00% | 0.63 | 0.68 | 0.63 | 3,000 |
18 Apr 2024 | 0.68 | -0.02 | -2.86% | 0.70 | 0.70 | 0.68 | 2,000 |
17 Apr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 200 |
16 Apr 2024 | 0.70 | 0.00 | 0.00% | 0.72 | 0.75 | 0.70 | 12,838 |
13 Apr 2024 | 0.70 | -0.01 | -1.41% | 0.70 | 0.71 | 0.68 | 4,600 |
12 Apr 2024 | 0.71 | 0.06 | 9.23% | 0.65 | 0.71 | 0.65 | 11,586 |
11 Apr 2024 | 0.65 | -0.02 | -2.99% | 0.76 | 0.90 | 0.65 | 73,200 |
10 Apr 2024 | 0.67 | 0.00 | 0.00% | 0.70 | 0.70 | 0.65 | 11,900 |
09 Apr 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 200 |