Tracker Financial Group Ltd (TFGL)
OTCMKTS
· Delayed Price · Currency is USD
0.2000
-0.3080 (-60.63%)
At close: Jun 13, 2025
Tracker Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -60.63% | 740 |
| Jun 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 18.69% | 100 |
| Apr 28, 2025 | 0.24 | 0.43 | 0.24 | 0.43 | 0.43 | 59.11% | 9,151 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.16% | 3,000 |
| Apr 9, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -12.23% | 8,550 |
| Apr 8, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -21.28% | 2,700 |
| Mar 17, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -20.60% | 7,815 |
| Mar 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 125 |
| Feb 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.19% | 100 |
| Feb 27, 2025 | 0.55 | 0.58 | 0.44 | 0.45 | 0.45 | -19.82% | 4,945 |
| Feb 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -41.60% | 4,260 |
| Feb 3, 2025 | 0.65 | 0.97 | 0.65 | 0.97 | 0.97 | 49.74% | 13,787 |
| Jan 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -35.53% | 300 |
| Jan 27, 2025 | 0.88 | 1.00 | 0.71 | 1.00 | 1.00 | 41.67% | 4,320 |
| Jan 24, 2025 | 0.73 | 0.80 | 0.71 | 0.71 | 0.71 | -14.79% | 3,708 |
| Jan 22, 2025 | 1.42 | 1.47 | 0.83 | 0.83 | 0.83 | -39.98% | 17,955 |
| Jan 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 190 |
| Jan 16, 2025 | 1.55 | 1.55 | 1.38 | 1.38 | 1.38 | -13.75% | 1,800 |
| Jan 15, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -2.08% | 400 |
| Jan 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.86% | 501 |
| Jan 13, 2025 | 1.88 | 2.19 | 1.47 | 1.62 | 1.62 | 10.20% | 2,670 |
| Jan 10, 2025 | 2.06 | 2.50 | 1.47 | 1.47 | 1.47 | -30.27% | 6,039 |
| Jan 8, 2025 | 2.47 | 3.00 | 2.11 | 2.11 | 2.11 | -18.92% | 6,404 |
| Jan 7, 2025 | 2.70 | 2.99 | 2.25 | 2.60 | 2.60 | -13.33% | 27,965 |
| Jan 6, 2025 | 1.80 | 3.00 | 1.60 | 3.00 | 3.00 | 66.67% | 8,129 |
| Jan 3, 2025 | 1.80 | 1.80 | 1.68 | 1.80 | 1.80 | 12.50% | 12,455 |
| Jan 2, 2025 | 1.58 | 1.80 | 1.58 | 1.60 | 1.60 | - | 1,545 |
| Dec 31, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,355 |
| Dec 27, 2024 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 15.11% | 2,800 |
| Dec 26, 2024 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -4.66% | 2,800 |
| Dec 23, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.30% | 100 |
| Dec 19, 2024 | 1.44 | 1.59 | 1.40 | 1.59 | 1.59 | -5.19% | 1,305 |
| Dec 18, 2024 | 1.70 | 1.81 | 1.59 | 1.68 | 1.68 | 19.79% | 8,100 |
| Dec 17, 2024 | 1.81 | 1.81 | 1.40 | 1.40 | 1.40 | -22.65% | 10,261 |
| Dec 16, 2024 | 1.31 | 1.81 | 1.30 | 1.81 | 1.81 | 39.23% | 4,757 |
| Dec 13, 2024 | 1.08 | 1.30 | 1.00 | 1.30 | 1.30 | 3.75% | 4,850 |
| Dec 10, 2024 | 1.00 | 1.35 | 1.00 | 1.25 | 1.25 | 4.42% | 7,500 |
| Dec 9, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 15.94% | 100 |
| Dec 6, 2024 | 0.79 | 1.25 | 0.66 | 1.04 | 1.04 | 5.61% | 17,922 |
| Dec 5, 2024 | 0.47 | 0.98 | 0.47 | 0.98 | 0.98 | 201.35% | 22,039 |