ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36664
-0.08%
Bitcoin
68,806.69
0.42%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Trio Petroleum Corp (TPET)

  7. Trio Petroleum Corp (TPET) Historical

TPET Trio Petroleum Corp

0.263
0.023 (9.58%)
May 24 2024 - Closed
Delayed by 15 minutes

TPET Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.2634 0.0234 9.75% 0.24 0.2692 0.2397 1,819,655
May 23 2024 0.24 -0.0132 -5.21% 0.2499 0.2499 0.2276 2,154,577
May 22 2024 0.2532 -0.0146 -5.45% 0.27 0.27 0.203 2,329,252
May 21 2024 0.2678 -0.0112 -4.01% 0.269 0.278 0.2654 1,386,317
May 20 2024 0.279 -0.0006 -0.21% 0.2805 0.2893 0.2662 4,953,704
May 17 2024 0.2796 -0.0044 -1.55% 0.2849 0.2876 0.2638 3,531,660
May 16 2024 0.284 -0.0029 -1.01% 0.2956 0.3088 0.2715 3,098,178
May 15 2024 0.2869 -0.0386 -11.86% 0.326 0.335 0.2803 4,013,755
May 14 2024 0.3255 -0.0247 -7.05% 0.3248 0.346 0.313 3,503,995
May 13 2024 0.3502 -0.0096 -2.67% 0.3541 0.3709 0.346 2,569,540
May 10 2024 0.3598 -0.0107 -2.89% 0.3641 0.385 0.3448 2,245,846
May 09 2024 0.3705 0.0205 5.86% 0.3575 0.3804 0.3575 2,184,494
May 08 2024 0.35 -0.0112 -3.10% 0.3528 0.362 0.34 2,047,795
May 07 2024 0.3612 -0.0338 -8.56% 0.3829 0.3883 0.355 2,959,550
May 06 2024 0.395 0.021 5.61% 0.38 0.433 0.38 7,495,103
May 03 2024 0.374 0.0174 4.88% 0.37 0.3955 0.358 5,465,466
May 02 2024 0.3566 0.0215 6.42% 0.3322 0.372 0.3266 4,007,273
May 01 2024 0.3351 0.011 3.39% 0.3302 0.35 0.3206 3,622,012
Apr 30 2024 0.3241 -0.0092 -2.76% 0.3273 0.3659 0.3112 8,459,634
Apr 29 2024 0.3333 -0.0349 -9.48% 0.3461 0.354 0.305 6,555,587
Apr 26 2024 0.3682 -0.0017 -0.46% 0.3933 0.395 0.36 6,438,882
Apr 25 2024 0.3699 -0.0316 -7.87% 0.3712 0.3823 0.3504 6,563,557
Apr 24 2024 0.4015 0.0414 11.50% 0.4291 0.4862 0.3775 41,459,955
Apr 23 2024 0.3601 -0.017 -4.51% 0.3385 0.3729 0.3342 8,243,983
Apr 22 2024 0.3771 -0.0204 -5.13% 0.349 0.40 0.3453 11,366,463
Apr 19 2024 0.3975 0.0696 21.23% 0.40 0.4434 0.3538 51,321,002
Apr 18 2024 0.3279 -0.0121 -3.56% 0.2886 0.423 0.287 33,982,218
Apr 17 2024 0.34 -0.1479 -30.31% 0.3893 0.3893 0.2813 32,317,668
Apr 16 2024 0.4879 -0.1421 -22.56% 0.53 0.565 0.46 37,951,051
Apr 15 2024 0.63 0.114 22.09% 0.5869 0.7196 0.48 180,732,071
Apr 12 2024 0.516 0.2849 123.28% 0.28 0.6939 0.26 338,489,957
Apr 11 2024 0.2311 0.0478 26.08% 0.2551 0.2882 0.1995 66,949,854
Apr 10 2024 0.1833 0.0596 48.18% 0.13 0.2571 0.1234 62,076,533
Apr 09 2024 0.1237 -0.0438 -26.15% 0.1518 0.154 0.1212 9,727,256
Apr 08 2024 0.1675 -0.0122 -6.79% 0.179 0.179 0.141 13,159,005
Apr 05 2024 0.1797 0.0347 23.93% 0.1426 0.187 0.1381 30,942,550
Apr 04 2024 0.145 0.015 11.54% 0.105 0.1469 0.105 20,250,384
Apr 03 2024 0.13 -0.0185 -12.46% 0.1299 0.1359 0.1051 18,922,555
Apr 02 2024 0.1485 0.0452 43.76% 0.22 0.23 0.1446 191,421,461
Apr 01 2024 0.1033 0.0183 21.53% 0.0928 0.14 0.0892 18,675,628
Mar 28 2024 0.085 0.002 2.41% 0.0805 0.0894 0.0803 1,002,339
Mar 27 2024 0.083 -0.0119 -12.54% 0.0944 0.0959 0.0801 1,733,143
Mar 26 2024 0.0949 0.0007 0.74% 0.095 0.0951 0.0903 463,028
Mar 25 2024 0.0942 -0.0038 -3.88% 0.1029 0.1029 0.0925 605,934
Mar 22 2024 0.098 -0.003 -2.97% 0.10 0.1038 0.0905 1,537,999
Mar 21 2024 0.101 -0.004 -3.81% 0.1054 0.109 0.098 958,906
Mar 20 2024 0.105 -0.003 -2.78% 0.108 0.109899 0.103 902,080
Mar 19 2024 0.108 -0.0019 -1.73% 0.1099 0.1148 0.103 1,274,743
Mar 18 2024 0.1099 0.0003 0.27% 0.11 0.115 0.1058 704,371
Mar 15 2024 0.1096 -0.0034 -3.01% 0.1132 0.1132 0.1021 498,674
Mar 14 2024 0.113 0.002 1.80% 0.1127 0.115 0.108 628,575
Mar 13 2024 0.111 -0.0099 -8.19% 0.12 0.1236 0.1066 959,993
Mar 12 2024 0.1209 -0.0081 -6.28% 0.121 0.1297 0.1055 2,079,732
Mar 11 2024 0.129 0.0097 8.13% 0.126 0.149 0.115 6,068,667
Mar 08 2024 0.1193 0.0186 18.47% 0.11 0.1221 0.1007 4,149,874
Mar 07 2024 0.1007 -0.0113 -10.09% 0.115 0.115 0.0985 1,616,710
Mar 06 2024 0.112 0.0122 12.22% 0.097 0.118 0.0937 6,378,032
Mar 05 2024 0.0998 -0.0002 -0.20% 0.10 0.105 0.094 1,218,833
Mar 04 2024 0.10 -0.0098 -8.93% 0.115 0.1199 0.0991 1,073,810
Mar 01 2024 0.1098 0.0137 14.26% 0.0981 0.1138 0.096 1,230,583
Feb 29 2024 0.0961 -0.0069 -6.70% 0.107 0.107 0.0945 703,862
Feb 28 2024 0.103 -0.0081 -7.29% 0.108 0.1108 0.0981 1,069,121
Feb 27 2024 0.1111 0.001 0.91% 0.1125 0.12 0.106 749,381

Your Recent History

AMEX
TPET
Trio Petroleum
USOTC
BRDNF
Breedon (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved