TRUBAR Inc. (TRBRF)
OTCMKTS
· Delayed Price · Currency is USD
0.5990
+0.0314 (5.54%)
Jul 3, 2025, 4:00 PM EDT
TRUBAR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.54% | 1,000 |
Jul 2, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -2.14% | 8,883 |
Jul 1, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.68% | 21,732 |
Jun 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.03% | 5,102 |
Jun 27, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.29% | 75,548 |
Jun 26, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -3.29% | 76,100 |
Jun 25, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 4.12% | 73,488 |
Jun 24, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 4.23% | 87,702 |
Jun 23, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -1.32% | 36,200 |
Jun 20, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 2.43% | 15,310 |
Jun 18, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.33% | 14,828 |
Jun 17, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 2.82% | 159,926 |
Jun 16, 2025 | 0.59 | 0.61 | 0.55 | 0.55 | 0.55 | -7.78% | 171,258 |
Jun 13, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.00% | 125,900 |
Jun 12, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.67% | 155,400 |
Jun 11, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.54% | 32,850 |
Jun 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.03% | 300 |
Jun 9, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.16% | 37,857 |
Jun 6, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -1.58% | 22,250 |
Jun 5, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -0.69% | 51,000 |
Jun 4, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.30% | 163,130 |
Jun 3, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.23% | 141,577 |
Jun 2, 2025 | 0.65 | 0.67 | 0.61 | 0.63 | 0.63 | -3.75% | 115,323 |
May 30, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 84,261 |
May 29, 2025 | 0.62 | 0.67 | 0.61 | 0.65 | 0.65 | -8.27% | 253,302 |
May 28, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | -2.46% | 109,563 |