Truleum, Inc. (TRLM)
OTCMKTS
· Delayed Price · Currency is USD
3.000
0.00 (0.00%)
At close: Aug 16, 2024
Truleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| Aug 15, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,500 |
| Aug 14, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,125 |
| Aug 13, 2024 | 3.50 | 3.50 | 3.00 | 3.00 | 3.00 | -40.00% | 200 |
| Aug 12, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 201.20% | 700 |
| Aug 9, 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -44.67% | 220 |
| Aug 7, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -50.00% | 201 |
| Jun 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100.00% | 199 |
| Jun 18, 2024 | 3.00 | 6.00 | 3.00 | 3.00 | 3.00 | -50.00% | 300 |
| Jun 14, 2024 | 6.00 | 6.00 | 4.00 | 6.00 | 6.00 | - | 800 |
| May 17, 2024 | 2.00 | 6.00 | 2.00 | 6.00 | 6.00 | 272.67% | 1,684 |
| May 15, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -73.17% | 100 |
| Apr 18, 2024 | 4.00 | 6.00 | 2.75 | 6.00 | 6.00 | 2.00% | 765 |
| Apr 17, 2024 | 0.25 | 6.00 | 0.25 | 0.25 | 0.25 | -95.00% | 450 |
| Apr 2, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 620 |
| Apr 1, 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 600 |
| Mar 28, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 700 |
| Mar 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 150 |
| Mar 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | 400 |
| Mar 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.32% | 100 |
| Mar 13, 2024 | 5.95 | 6.23 | 5.95 | 6.23 | 6.23 | 148.21% | 661 |
| Mar 12, 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -64.14% | 600 |
| Mar 1, 2024 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 40.00% | 400 |
| Feb 27, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -22.84% | 300 |
| Jan 19, 2024 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | 17.82% | 800 |
| Jan 18, 2024 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | -15.38% | 250 |
| Jan 17, 2024 | 6.50 | 6.95 | 6.50 | 6.50 | 6.50 | 8.33% | 750 |
| Jan 16, 2024 | 5.25 | 6.00 | 5.25 | 6.00 | 6.00 | 4.35% | 708 |
| Jan 12, 2024 | 5.00 | 5.75 | 5.00 | 5.75 | 5.75 | 15.00% | 930 |
| Jan 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 99.20% | 200 |
| Jan 8, 2024 | 2.51 | 5.00 | 2.51 | 2.51 | 2.51 | -49.80% | 1,305 |
| Dec 29, 2023 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 11.11% | 800 |
| Dec 28, 2023 | 3.80 | 4.50 | 3.80 | 4.50 | 4.50 | 13.35% | 920 |
| Dec 27, 2023 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.25% | 1,800 |
| Dec 22, 2023 | 2.50 | 3.96 | 2.35 | 3.96 | 3.96 | -12.00% | 21,974 |
| Dec 18, 2023 | 2.00 | 4.50 | 2.00 | 4.50 | 4.50 | 100.00% | 1,600 |
| Dec 15, 2023 | 2.25 | 3.97 | 2.25 | 2.25 | 2.25 | -50.00% | 16,234 |
| Dec 7, 2023 | 2.05 | 4.50 | 2.05 | 4.50 | 4.50 | - | 1,400 |
| Nov 30, 2023 | 2.05 | 4.50 | 2.05 | 4.50 | 4.50 | 119.51% | 1,751 |
| Nov 29, 2023 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -54.44% | 14,700 |
| Nov 15, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Nov 7, 2023 | 4.00 | 4.50 | 4.00 | 4.50 | 4.50 | 5.88% | 315 |
| Nov 6, 2023 | 2.01 | 4.25 | 2.01 | 4.25 | 4.25 | 111.44% | 6,894 |
| Nov 3, 2023 | 2.01 | 2.01 | 1.71 | 2.01 | 2.01 | -57.23% | 4,459 |
| Oct 30, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 10.59% | 100 |
| Oct 20, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -19.05% | 200 |
| Oct 3, 2023 | 4.25 | 5.25 | 4.25 | 5.25 | 5.25 | 161.19% | 2,410 |
| Oct 2, 2023 | 2.01 | 4.50 | 2.01 | 2.01 | 2.01 | - | 2,710 |
| Sep 29, 2023 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 3,000 |
| Sep 28, 2023 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 1,000 |
| Sep 27, 2023 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 2,000 |
| Sep 26, 2023 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | - | 3,000 |
| Sep 25, 2023 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | - | 1,500 |
| Sep 22, 2023 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 100 |
| Sep 21, 2023 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | -40.00% | 400 |
| Sep 20, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 235.00% | 100 |
| Sep 19, 2023 | 2.01 | 2.01 | 1.00 | 1.00 | 1.00 | -70.15% | 1,563 |
| Sep 1, 2023 | 3.34 | 3.35 | 3.30 | 3.35 | 3.35 | 0.30% | 6,100 |
| Aug 31, 2023 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -25.78% | 3,100 |
| Aug 17, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 129 |
| Aug 2, 2023 | 2.85 | 4.50 | 2.85 | 4.50 | 4.50 | 57.89% | 9,611 |
| Aug 1, 2023 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 3,084 |
| Jul 31, 2023 | 2.85 | 2.85 | 2.26 | 2.85 | 2.85 | - | 3,100 |
| Jul 28, 2023 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 3,405 |
| Jul 27, 2023 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1,540 |
| Jul 26, 2023 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 2,200 |
| Jul 25, 2023 | 2.74 | 2.85 | 2.74 | 2.85 | 2.85 | 14.00% | 8,100 |
| Jul 24, 2023 | 2.40 | 2.50 | 1.99 | 2.50 | 2.50 | - | 9,028 |
| Jul 21, 2023 | 2.85 | 2.85 | 2.50 | 2.50 | 2.50 | -40.90% | 10,600 |
| Jul 20, 2023 | 2.85 | 4.23 | 2.85 | 4.23 | 4.23 | -0.24% | 2,600 |
| Jul 18, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.78% | 493 |
| Jul 17, 2023 | 3.05 | 4.50 | 3.05 | 4.50 | 4.50 | -9.82% | 200 |
| Jul 7, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 420 |
| Jul 6, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.52% | 115 |
| Jul 5, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.68% | 1,000 |
| Jun 29, 2023 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.66% | 1,050 |
| Jun 28, 2023 | 4.84 | 4.85 | 4.83 | 4.83 | 4.83 | 1.90% | 2,000 |
| Jun 27, 2023 | 4.00 | 4.84 | 4.00 | 4.74 | 4.74 | 18.50% | 3,194 |
| Jun 26, 2023 | 2.90 | 4.36 | 2.90 | 4.00 | 4.00 | -17.36% | 8,796 |
| Jun 23, 2023 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | -7.63% | 2,232 |
| Jun 20, 2023 | 4.00 | 5.24 | 4.00 | 5.24 | 5.24 | -4.55% | 225 |
| Jun 13, 2023 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | - | 1,950 |
| Jun 6, 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -12.16% | 1,425 |
| May 17, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 13.84% | 380 |
| May 16, 2023 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -15.54% | 369 |
| May 4, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 270 |
| May 2, 2023 | 6.25 | 6.49 | 6.24 | 6.49 | 6.49 | - | 1,770 |
| Apr 28, 2023 | 6.00 | 6.49 | 5.99 | 6.49 | 6.49 | - | 700 |
| Apr 26, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 43.90% | 200 |
| Apr 25, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -30.62% | 245 |
| Apr 24, 2023 | 5.00 | 6.50 | 4.51 | 6.50 | 6.50 | - | 1,200 |
| Apr 20, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 18.18% | 200 |
| Apr 19, 2023 | 5.25 | 6.50 | 5.25 | 5.50 | 5.50 | -3.51% | 1,927 |
| Apr 18, 2023 | 5.70 | 6.85 | 2.55 | 5.70 | 5.70 | -16.79% | 460 |
| Apr 17, 2023 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | 720 |
| Apr 14, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 150 |
| Apr 6, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 100 |
| Apr 3, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 401 |
| Mar 31, 2023 | 2.51 | 6.90 | 2.51 | 6.90 | 6.90 | 2.22% | 600 |
| Mar 30, 2023 | 6.75 | 6.75 | 2.67 | 6.75 | 6.75 | - | 400 |