Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trio Petroleum Corp. Common Stock (NY: TPET )

1.720 +0.140 (+8.86%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.600 1.840 1.560 1.720 759,325 +0.14(+8.86%)
Feb 13, 2025 1.520 1.590 1.470 1.580 323,562 +0.04(+2.60%)
Feb 12, 2025 1.550 1.610 1.520 1.540 576,361 +0.00(+0.00%)
Feb 11, 2025 1.730 1.730 1.510 1.540 1,262,658 -0.16(-9.41%)
Feb 10, 2025 1.750 1.830 1.700 1.700 609,145 -0.01(-0.58%)
Feb 07, 2025 1.770 1.790 1.700 1.710 304,473 -0.06(-3.39%)
Feb 06, 2025 1.730 1.850 1.700 1.770 547,476 -0.01(-0.56%)
Feb 05, 2025 1.700 1.790 1.660 1.780 476,920 +0.06(+3.49%)
Feb 04, 2025 1.750 1.930 1.720 1.720 749,060 -0.12(-6.52%)
Feb 03, 2025 1.890 2.030 1.760 1.840 2,914,644 +0.08(+4.55%)
Jan 31, 2025 1.890 1.890 1.700 1.760 728,143 -0.09(-4.86%)
Jan 30, 2025 1.910 2.045 1.820 1.850 1,037,318 -0.02(-1.07%)
Jan 29, 2025 1.680 1.970 1.650 1.870 1,876,418 +0.22(+13.33%)
Jan 28, 2025 1.680 1.730 1.600 1.650 809,536 -0.09(-5.17%)
Jan 27, 2025 1.610 1.775 1.540 1.740 1,585,237 +0.16(+10.13%)
Jan 24, 2025 1.930 1.970 1.510 1.580 2,669,234 -0.43(-21.39%)
Jan 23, 2025 2.300 2.320 2.000 2.010 2,322,304 -0.30(-12.99%)
Jan 22, 2025 2.320 2.500 2.180 2.310 2,693,017 -0.35(-13.16%)
Jan 21, 2025 2.500 3.250 2.120 2.660 45,751,664 +0.88(+49.44%)
Jan 17, 2025 1.900 1.980 1.750 1.780 738,494 -0.20(-10.10%)
Jan 16, 2025 2.000 2.090 1.840 1.980 3,223,095 +0.18(+10.00%)
Jan 15, 2025 1.890 1.890 1.625 1.800 1,808,780 -0.17(-8.63%)
Jan 14, 2025 2.280 2.300 1.920 1.970 1,766,015 -0.27(-12.05%)
Jan 13, 2025 2.130 3.150 2.000 2.240 12,263,158 +0.32(+16.67%)
Jan 10, 2025 1.880 2.290 1.720 1.920 5,002,772 -0.12(-5.88%)
Jan 08, 2025 2.000 2.610 1.400 2.040 89,318,592 +0.77(+60.63%)
Jan 07, 2025 1.070 1.520 1.050 1.270 4,686,707 +0.20(+18.69%)
Jan 06, 2025 1.150 1.150 1.010 1.070 804,417 -0.08(-6.96%)
Jan 03, 2025 1.190 1.190 1.080 1.150 758,846 -0.02(-1.71%)
Jan 02, 2025 1.230 1.250 1.150 1.170 1,133,441 -0.04(-3.31%)
Dec 31, 2024 1.210 0 +0.17(+16.35%)
Dec 30, 2024 1.050 1.080 1.010 1.040 3,792,657 +0.03(+2.97%)
Dec 27, 2024 1.080 1.130 0.9825 1.010 1,121,586 -0.12(-10.62%)
Dec 26, 2024 1.020 1.220 1.020 1.130 1,308,336 +0.07(+6.60%)
Dec 24, 2024 0.9403 1.090 0.9403 1.060 1,339,909 +0.06(+6.00%)
Dec 23, 2024 1.020 1.100 0.9801 1.000 1,026,510 -0.11(-9.91%)
Dec 20, 2024 1.360 1.370 1.050 1.110 2,808,242 -0.44(-28.39%)
Dec 19, 2024 3.000 4.050 1.450 1.550 106,542,480 +0.73(+88.91%)
Dec 18, 2024 0.8300 0.8691 0.8170 0.8205 100,912 -0.01(-1.03%)
Dec 17, 2024 0.8500 0.8607 0.7900 0.8290 152,364 -0.05(-5.80%)
Dec 16, 2024 0.9299 0.9299 0.8600 0.8800 201,834 -0.05(-5.37%)
Dec 13, 2024 0.9300 0.9500 0.9100 0.9299 134,504 -0.02(-2.03%)
Dec 12, 2024 0.9800 0.9899 0.9250 0.9492 128,691 -0.04(-4.02%)
Dec 11, 2024 1.000 1.010 0.9644 0.9890 135,403 -0.02(-2.08%)
Dec 10, 2024 1.080 1.080 0.9800 1.010 194,527 -0.08(-7.34%)
Dec 09, 2024 1.080 1.150 1.040 1.090 326,649 +0.06(+5.31%)
Dec 06, 2024 1.060 1.060 1.026 1.035 87,118 -0.03(-2.36%)
Dec 05, 2024 1.130 1.170 1.030 1.060 250,525 -0.07(-6.19%)
Dec 04, 2024 0.9900 1.240 0.9701 1.130 499,558 +0.13(+13.57%)
Dec 03, 2024 1.050 1.050 0.9022 0.9950 303,595 -0.05(-4.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.