Tracker Financial Group Ltd (TFGL)
OTCMKTS
· Delayed Price · Currency is USD
1.458
-0.133 (-8.33%)
At close: Dec 23, 2024
Tracker Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2024 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -17.04% | 3,900 |
| Nov 25, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 119.24% | 100 |
| Nov 4, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -66.89% | 1,708 |
| Aug 1, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.65% | 100 |
| Jul 5, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 387.25% | 100 |
| Apr 4, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.11% | 6,000 |
| Feb 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.72% | 300 |