Troika Media Group Inc (TRKAQ)
Apr 9, 2024 - TRKAQ was delisted
0.3508
+0.0810 (29.91%)
Inactive · Last trade price
on Apr 9, 2024
Troika Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2024 | 0.37 | 0.37 | 0.26 | 0.35 | 0.35 | 29.93% | 133,597 |
| Apr 8, 2024 | 0.26 | 0.43 | 0.24 | 0.27 | 0.27 | 14.89% | 51,245 |
| Apr 5, 2024 | 0.28 | 0.30 | 0.23 | 0.24 | 0.24 | -1.30% | 52,796 |
| Apr 4, 2024 | 0.21 | 0.28 | 0.21 | 0.24 | 0.24 | -14.96% | 66,688 |
| Apr 3, 2024 | 0.20 | 0.29 | 0.20 | 0.28 | 0.28 | -3.45% | 71,963 |
| Apr 2, 2024 | 0.30 | 0.30 | 0.23 | 0.29 | 0.29 | - | 288,831 |
| Apr 1, 2024 | 0.28 | 0.35 | 0.26 | 0.29 | 0.29 | 5.45% | 288,831 |
| Mar 28, 2024 | 0.33 | 0.33 | 0.26 | 0.28 | 0.28 | -11.23% | 117,138 |
| Mar 27, 2024 | 0.19 | 0.36 | 0.15 | 0.31 | 0.31 | 54.98% | 288,665 |
| Mar 26, 2024 | 0.19 | 0.20 | 0.14 | 0.20 | 0.20 | -0.05% | 98,993 |
| Mar 25, 2024 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 17.65% | 75,104 |
| Mar 22, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 17,794 |
| Mar 21, 2024 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 1.80% | 107,604 |
| Mar 20, 2024 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.12% | 61,604 |
| Mar 19, 2024 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 11.47% | 43,519 |
| Mar 18, 2024 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 7.53% | 53,210 |
| Mar 15, 2024 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | -3.23% | 63,942 |
| Mar 14, 2024 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -11.58% | 105,888 |
| Mar 13, 2024 | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | 0.17% | 58,940 |
| Mar 12, 2024 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 28.68% | 58,940 |
| Mar 11, 2024 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -6.27% | 121,257 |
| Mar 8, 2024 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | 0.07% | 214,085 |
| Mar 7, 2024 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | 20.83% | 117,623 |
| Mar 6, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -8.47% | 73,985 |
| Mar 5, 2024 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 3.23% | 53,943 |
| Mar 4, 2024 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.79% | 110,112 |
| Mar 1, 2024 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.67% | 75,460 |
| Feb 29, 2024 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 9.14% | 170,969 |
| Feb 28, 2024 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -3.38% | 37,609 |
| Feb 27, 2024 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 3.20% | 60,641 |
| Feb 26, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.70% | 63,007 |
| Feb 23, 2024 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 10.37% | 13,475 |
| Feb 22, 2024 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -3.57% | 15,641 |
| Feb 21, 2024 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -6.67% | 59,830 |
| Feb 20, 2024 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 3.45% | 54,263 |
| Feb 16, 2024 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -3.33% | 113,275 |
| Feb 15, 2024 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 10.86% | 93,128 |
| Feb 14, 2024 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | 3.92% | 41,438 |
| Feb 13, 2024 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -7.13% | 27,635 |
| Feb 12, 2024 | 0.20 | 0.20 | 0.12 | 0.14 | 0.14 | 7.85% | 33,130 |
| Feb 9, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.28% | 37,406 |
| Feb 8, 2024 | 0.12 | 0.16 | 0.11 | 0.14 | 0.14 | 0.14% | 160,263 |
| Feb 7, 2024 | 0.14 | 0.16 | 0.10 | 0.14 | 0.14 | -0.14% | 310,832 |
| Feb 6, 2024 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -16.30% | 96,214 |
| Feb 5, 2024 | 0.17 | 0.17 | 0.13 | 0.17 | 0.17 | 8.84% | 66,482 |
| Feb 2, 2024 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -3.81% | 53,073 |
| Feb 1, 2024 | 0.18 | 0.18 | 0.13 | 0.16 | 0.16 | -10.31% | 90,932 |
| Jan 31, 2024 | 0.12 | 0.21 | 0.12 | 0.18 | 0.18 | 48.67% | 262,803 |
| Jan 30, 2024 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | 19.64% | 232,474 |
| Jan 29, 2024 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | -4.57% | 78,876 |