Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trio Petroleum Corp. Common Stock (NY: TPET )

1.110 -0.360 (-24.49%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.360 1.370 1.050 1.110 2,808,242 -0.44(-28.39%)
Dec 19, 2024 3.000 4.050 1.450 1.550 106,542,480 +0.73(+88.91%)
Dec 18, 2024 0.8300 0.8691 0.8170 0.8205 100,912 -0.01(-1.03%)
Dec 17, 2024 0.8500 0.8607 0.7900 0.8290 152,364 -0.05(-5.80%)
Dec 16, 2024 0.9299 0.9299 0.8600 0.8800 201,834 -0.05(-5.37%)
Dec 13, 2024 0.9300 0.9500 0.9100 0.9299 134,504 -0.02(-2.03%)
Dec 12, 2024 0.9800 0.9899 0.9250 0.9492 128,691 -0.04(-4.02%)
Dec 11, 2024 1.000 1.010 0.9644 0.9890 135,403 -0.02(-2.08%)
Dec 10, 2024 1.080 1.080 0.9800 1.010 194,527 -0.08(-7.34%)
Dec 09, 2024 1.080 1.150 1.040 1.090 326,649 +0.06(+5.31%)
Dec 06, 2024 1.060 1.060 1.026 1.035 87,118 -0.03(-2.36%)
Dec 05, 2024 1.130 1.170 1.030 1.060 250,269 -0.07(-6.19%)
Dec 04, 2024 0.9900 1.240 0.9701 1.130 499,558 +0.13(+13.57%)
Dec 03, 2024 1.050 1.050 0.9022 0.9950 303,595 -0.05(-4.33%)
Dec 02, 2024 1.150 1.160 1.010 1.040 309,025 -0.11(-9.57%)
Nov 29, 2024 1.210 1.210 1.130 1.150 198,791 -0.08(-6.50%)
Nov 27, 2024 1.300 1.300 1.170 1.230 249,026 -0.07(-5.38%)
Nov 26, 2024 1.190 1.340 1.190 1.300 455,095 +0.12(+10.17%)
Nov 25, 2024 1.360 1.400 1.175 1.180 590,857 -0.16(-11.94%)
Nov 22, 2024 1.180 1.350 1.128 1.340 909,200 +0.17(+14.53%)
Nov 21, 2024 1.230 1.230 1.120 1.170 169,379 -0.06(-4.88%)
Nov 20, 2024 1.350 1.369 1.194 1.230 302,659 -0.10(-7.52%)
Nov 19, 2024 1.360 1.420 1.280 1.330 330,846 -0.06(-4.32%)
Nov 18, 2024 1.510 1.700 1.320 1.390 469,080 -0.19(-12.09%)
Nov 15, 2024 1.710 2.250 1.420 1.581 719,048 -0.36(-18.67%)
Nov 05, 2024 1.944 0 -0.61(-23.88%)
Nov 04, 2024 2.570 2.640 2.350 2.554 257,640 +0.09(+3.65%)
Nov 01, 2024 2.482 2.482 2.156 2.464 222,848 -0.09(-3.67%)
Oct 31, 2024 2.580 2.740 2.440 2.558 508,988 -0.02(-0.85%)
Oct 30, 2024 2.600 2.644 2.500 2.580 91,033 -0.07(-2.64%)
Oct 29, 2024 2.650 2.760 2.630 2.650 124,759 -0.14(-5.02%)
Oct 28, 2024 2.780 2.840 2.644 2.790 238,257 -0.02(-0.78%)
Oct 25, 2024 2.748 2.870 2.668 2.812 248,195 +0.06(+2.33%)
Oct 24, 2024 2.748 2.800 2.650 2.748 51,679 -0.09(-3.03%)
Oct 23, 2024 2.968 2.980 2.740 2.834 92,281 -0.12(-4.13%)
Oct 22, 2024 3.164 3.172 2.936 2.956 88,309 -0.17(-5.56%)
Oct 21, 2024 3.098 3.178 3.040 3.130 72,843 +0.03(+1.03%)
Oct 18, 2024 3.068 3.100 3.016 3.098 91,944 -0.01(-0.45%)
Oct 17, 2024 3.144 3.176 3.026 3.112 46,903 -0.09(-2.75%)
Oct 16, 2024 3.060 3.200 3.000 3.200 78,383 +0.14(+4.58%)
Oct 15, 2024 3.000 3.066 2.880 3.060 158,339 -0.02(-0.52%)
Oct 14, 2024 3.208 3.318 3.042 3.076 136,717 -0.31(-9.10%)
Oct 11, 2024 3.352 3.384 3.214 3.384 114,373 +0.03(+0.95%)
Oct 10, 2024 3.246 3.400 3.088 3.352 242,360 +0.29(+9.33%)
Oct 09, 2024 3.224 3.266 2.916 3.066 206,793 -0.25(-7.59%)
Oct 08, 2024 3.600 3.628 3.240 3.318 325,590 -0.28(-7.83%)
Oct 07, 2024 3.500 3.796 3.440 3.600 604,627 +0.18(+5.26%)
Oct 04, 2024 3.698 4.072 3.340 3.420 493,934 -0.19(-5.26%)
Oct 03, 2024 3.600 3.940 3.552 3.610 615,844 -0.15(-3.99%)
Oct 02, 2024 3.800 4.060 3.524 3.760 381,844 +0.10(+2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.