TRUBAR Inc. (TRBRF)
OTCMKTS · Delayed Price · Currency is USD
0.6684
+0.0292 (4.58%)
Jul 25, 2025, 4:00 PM EDT

TRUBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.650.680.640.670.674.58%198,331
Jul 24, 20250.640.650.640.640.643.10%50,817
Jul 23, 20250.630.630.620.620.62-4.62%60,995
Jul 22, 20250.660.660.650.650.650.03%11,850
Jul 21, 20250.650.660.650.650.651.12%52,000
Jul 18, 20250.640.650.640.640.64-2.52%2,357
Jul 17, 20250.650.660.650.660.66-2.41%1,100
Jul 16, 20250.670.680.670.680.680.66%8,060
Jul 15, 20250.680.680.670.670.670.16%8,574
Jul 14, 20250.670.670.660.670.671.05%27,637
Jul 11, 20250.670.670.660.660.66-2.06%13,959
Jul 10, 20250.670.680.670.680.683.12%11,310
Jul 9, 20250.670.680.660.660.66-0.41%20,857
Jul 8, 20250.610.670.610.660.6612.11%136,301
Jul 7, 20250.600.600.590.590.59-1.83%122,625
Jul 3, 20250.600.600.600.600.605.54%1,000
Jul 2, 20250.550.570.550.570.57-2.14%8,883
Jul 1, 20250.580.590.580.580.58-0.68%21,732
Jun 30, 20250.580.580.580.580.582.03%5,102
Jun 27, 20250.590.590.570.570.57-3.29%75,548
Jun 26, 20250.610.610.580.590.59-3.29%76,100
Jun 25, 20250.600.610.590.610.614.12%73,488
Jun 24, 20250.580.590.570.590.594.23%87,702
Jun 23, 20250.580.580.560.560.56-1.32%36,200
Jun 20, 20250.590.590.570.570.572.43%15,310
Jun 18, 20250.570.570.560.560.56-1.33%14,828
Jun 17, 20250.550.570.550.570.572.82%159,926
Jun 16, 20250.590.610.550.550.55-7.78%171,258
Jun 13, 20250.590.600.580.600.601.00%125,900
Jun 12, 20250.610.610.590.590.59-3.67%155,400
Jun 11, 20250.610.610.600.610.611.54%32,850
Jun 10, 20250.600.600.600.600.60-1.03%300
Jun 9, 20250.620.620.610.610.61-3.16%37,857
Jun 6, 20250.620.640.620.630.63-1.58%22,250
Jun 5, 20250.620.640.620.640.64-0.69%51,000
Jun 4, 20250.610.640.610.640.644.30%163,130
Jun 3, 20250.620.630.610.620.62-1.23%141,577
Jun 2, 20250.650.670.610.630.63-3.75%115,323
May 30, 20250.640.650.630.650.65-84,261
May 29, 20250.620.670.610.650.65-8.27%253,302
May 28, 20250.700.710.690.710.71-2.46%109,563