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 |
---|---|---|---|---|
0.49 |
TRBE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.53 | 0.53 | 0.47 | 0.4983878 | 6,823 | -0.04 | -7.55% |
1 Month | 0.68 | 0.68 | 0.47 | 0.5475296 | 15,578 | -0.19 | -27.94% |
3 Months | 0.56 | 0.90 | 0.47 | 0.5999083 | 11,654 | -0.07 | -12.50% |
6 Months | 0.65 | 0.90 | 0.45 | 0.5840452 | 11,954 | -0.16 | -24.62% |
1 Year | 1.05 | 1.11 | 0.45 | 0.6700001 | 15,994 | -0.56 | -53.33% |
3 Years | 4.00 | 4.40 | 0.45 | 1.33 | 8,666 | -3.51 | -87.75% |
5 Years | 5.75 | 5.75 | 0.45 | 1.76 | 9,093 | -5.26 | -91.48% |
TRBE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.49 | -0.01 | -2.00% | 0.48 | 0.50 | 0.47 | 5,500 |
Jun 14 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 19,614 |
Jun 13 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 1,000 |
Jun 12 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 5,000 |
Jun 11 2024 | 0.50 | 0.00 | 0.00% | 0.53 | 0.53 | 0.50 | 3,000 |
Jun 10 2024 | 0.50 | -0.04 | -7.41% | 0.54 | 0.54 | 0.49 | 19,500 |
Jun 07 2024 | 0.54 | 0.02 | 3.85% | 0.55 | 0.55 | 0.54 | 3,000 |
Jun 06 2024 | 0.52 | 0.00 | 0.00% | 0.54 | 0.54 | 0.52 | 2,500 |
Jun 05 2024 | 0.52 | -0.02 | -3.70% | 0.55 | 0.57 | 0.52 | 8,000 |
Jun 04 2024 | 0.54 | 0.02 | 3.85% | 0.52 | 0.54 | 0.52 | 2,300 |
Jun 03 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
May 31 2024 | 0.52 | 0.00 | 0.00% | 0.55 | 0.57 | 0.50 | 17,340 |
May 30 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 150 |
May 29 2024 | 0.52 | -0.03 | -5.45% | 0.56 | 0.57 | 0.52 | 125,741 |
May 28 2024 | 0.55 | -0.01 | -1.79% | 0.57 | 0.57 | 0.55 | 2,450 |
May 27 2024 | 0.56 | -0.09 | -13.85% | 0.60 | 0.60 | 0.56 | 10,000 |
May 24 2024 | 0.65 | 0.02 | 3.17% | 0.57 | 0.65 | 0.55 | 22,176 |
May 23 2024 | 0.63 | -0.01 | -1.56% | 0.63 | 0.63 | 0.60 | 3,700 |
May 22 2024 | 0.64 | -0.04 | -5.88% | 0.65 | 0.65 | 0.58 | 44,920 |
May 21 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 100 |