TRON Group Inc. (TGRP)
OTCMKTS
· Delayed Price · Currency is USD
0.0650
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
TRON Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 23, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -13.33% | 1,640 |
| Dec 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 20.77% | 1,000 |
| Dec 19, 2024 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -27.82% | 14,085 |
| Dec 18, 2024 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 7.51% | 52,917 |
| Dec 17, 2024 | 0.05 | 0.09 | 0.05 | 0.08 | 0.08 | 90.24% | 163,844 |
| Dec 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 13, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.40% | 20,999 |
| Dec 12, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -19.17% | 36,001 |
| Dec 11, 2024 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | 20.00% | 80,015 |
| Dec 10, 2024 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 89.18% | 193,297 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.21% | 4,500 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.67% | 14,680 |
| Dec 4, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.74% | 54,506 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.91% | 30,500 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.12% | 50 |
| Nov 29, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 70.00% | 10,500 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 26, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.93% | 96,569 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 57,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.13% | 36,500 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.64% | 48,000 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 19, 2024 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -22.79% | 178,015 |
| Nov 18, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 163,301 |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25.00% | 1,830 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.11% | 145 |
| Nov 13, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 55.78% | 73,520 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -22.41% | 10,271 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.82% | 3,240 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 7, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.35% | 159,272 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.31% | 115,195 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.06% | 4,000 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.84% | 225,000 |
| Nov 1, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.67% | 45,000 |
| Oct 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.02% | 5,000 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.12% | 97,000 |
| Oct 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.25% | 13,576 |
| Oct 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25.00% | 37,690 |
| Oct 25, 2024 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -36.00% | 179,000 |
| Oct 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.23% | 16,000 |
| Oct 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.30% | 30,012 |
| Oct 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.35% | 3,700 |
| Oct 21, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -29.38% | 72,000 |
| Oct 18, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 13.68% | 24,050 |
| Oct 17, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 16, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -10.00% | 35,550 |
| Oct 15, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -11.11% | 27,776 |
| Oct 14, 2024 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | 12.50% | 87,700 |
| Oct 11, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 66,758 |
| Oct 10, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 11,250 |
| Oct 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Oct 8, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 6,000 |
| Oct 7, 2024 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -17.14% | 56,984 |
| Oct 4, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.48% | 60,500 |
| Oct 3, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.67% | 118,807 |
| Oct 2, 2024 | 0.09 | 0.09 | 0.05 | 0.06 | 0.06 | -28.14% | 173,844 |
| Oct 1, 2024 | 0.07 | 0.09 | 0.06 | 0.08 | 0.08 | 21.90% | 166,222 |
| Sep 30, 2024 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | -30.63% | 52,316 |
| Sep 27, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,072 |
| Sep 26, 2024 | 0.14 | 0.16 | 0.09 | 0.10 | 0.10 | -29.59% | 208,578 |
| Sep 25, 2024 | 0.16 | 0.18 | 0.14 | 0.14 | 0.14 | -21.60% | 42,247 |
| Sep 24, 2024 | 0.18 | 0.19 | 0.15 | 0.18 | 0.18 | -1.70% | 249,136 |
| Sep 23, 2024 | 0.11 | 0.18 | 0.11 | 0.18 | 0.18 | 35.82% | 157,192 |
| Sep 20, 2024 | 0.17 | 0.17 | 0.12 | 0.13 | 0.13 | 5.14% | 31,042 |
| Sep 19, 2024 | 0.20 | 0.20 | 0.09 | 0.13 | 0.13 | -29.16% | 475,641 |
| Sep 18, 2024 | 0.13 | 0.40 | 0.13 | 0.18 | 0.18 | 22.01% | 422,209 |
| Sep 17, 2024 | 0.05 | 0.24 | 0.05 | 0.15 | 0.15 | 195.49% | 1,159,745 |
| Sep 16, 2024 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 121.78% | 400,230 |
| Sep 13, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 309.09% | 1,507,211 |
| Sep 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 11, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 59.42% | 107,114 |
| Sep 10, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Sep 9, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Sep 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Sep 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Sep 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Sep 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00% | 2,036 |
| Aug 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 28, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 15, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.14% | 20,000 |
| Aug 9, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 86.67% | 663,009 |
| Aug 8, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -62.50% | 960,400 |
| Aug 7, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |