BKKSF - TruTrace Technologies Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20190.19680.19940.19000.19000.19008,470
Jun 27, 20190.15750.18480.15500.18480.184813,260
Jun 26, 20190.18310.18320.16000.16000.1600356,718
Jun 25, 20190.20610.20990.19200.20000.20008,077
Jun 24, 20190.19680.19940.19000.19000.19008,470
Jun 21, 20190.21800.21800.18000.20130.201329,288
Jun 20, 20190.22000.22580.21000.21000.210013,920
Jun 19, 20190.20410.21620.19950.21600.216024,920
Jun 18, 20190.23490.24800.19830.20000.200070,247
Jun 17, 20190.23840.29490.22500.22500.2250168,135
Jun 14, 20190.24050.24050.22560.22570.22579,698
Jun 13, 20190.23270.23680.22000.23680.236844,515
Jun 12, 20190.22390.22420.21500.21950.219567,074
Jun 11, 20190.21740.23900.21740.23200.232076,369
Jun 10, 20190.20000.22800.20000.22400.2240130,790
Jun 07, 20190.19300.19770.19300.19770.19775,078
Jun 06, 20190.18130.18130.18130.18130.18131,000
Jun 05, 20190.18500.20000.17390.18800.188039,440
Jun 04, 20190.19280.20000.18000.20000.2000119,301
Jun 03, 20190.19080.19080.17010.17080.17086,450
May 31, 20190.19200.19750.19200.19420.194212,113
May 30, 20190.15200.19610.14620.19610.196190,488
May 29, 20190.15000.15450.14230.15000.150057,289
May 28, 20190.16000.16230.15500.15500.155091,422
May 24, 20190.16990.16990.15800.15900.159054,200
May 23, 20190.17200.17260.16510.17000.170042,030
May 22, 20190.18000.18000.16920.17000.17007,250
May 21, 20190.19000.19000.18000.18100.181040,540
May 20, 20190.20750.23000.18200.18500.1850141,761
May 17, 20190.19100.19660.18800.18800.188037,997
May 16, 20190.21130.21130.20000.20630.206384,040
May 15, 20190.19770.20000.19770.20000.200029,999
May 14, 20190.19480.19750.18740.19750.197554,074
May 13, 20190.18600.19000.17800.19000.190073,745
May 10, 20190.16900.18490.16900.18100.181032,621
May 09, 20190.17240.19800.16200.17000.1700119,573
May 08, 20190.18760.20040.17190.17600.176015,423
May 07, 20190.19100.20800.18800.19160.191624,728
May 06, 20190.20200.20200.18090.19100.191016,701
May 03, 20190.17080.19570.16950.19570.195797,370
May 02, 20190.18770.18770.16200.16440.1644113,389
May 01, 20190.19200.19560.17930.19040.1904102,647
Apr 30, 20190.21000.21070.19300.20330.2033117,937
Apr 29, 20190.23220.23700.21000.21000.210071,500
Apr 26, 20190.22860.22860.22000.22000.220010,550
Apr 25, 20190.23500.23500.22550.22550.225534,000
Apr 24, 20190.21290.21290.20920.20920.20923,000
Apr 23, 20190.21830.22000.21600.22000.220016,654
Apr 22, 20190.20700.22300.20500.21200.2120100,900
Apr 18, 20190.22000.22810.20400.21300.213029,410
Apr 17, 20190.23240.23790.22350.22900.229025,206
Apr 16, 20190.22200.24890.22200.23000.230037,926
Apr 15, 20190.25000.25990.22850.23120.2312152,500
Apr 12, 20190.26670.26670.25000.25000.25004,398
Apr 11, 20190.27000.27140.25810.26190.261912,504
Apr 10, 20190.25750.27200.25230.27200.272080,879
Apr 09, 20190.25700.26650.25700.26050.260516,700
Apr 08, 20190.24800.26800.24420.26300.263044,546
Apr 05, 20190.27070.27070.24700.26000.260021,013
Apr 04, 20190.26700.27600.26700.26800.268011,866
Apr 03, 20190.25750.28000.25000.26720.267240,505
Apr 02, 20190.28100.28100.24500.24580.2458103,799
Apr 01, 20190.23510.27000.23510.25750.257564,404
Mar 29, 20190.20560.22490.20560.22490.224910,639
Mar 28, 20190.20800.21870.20800.21500.215035,195
Mar 27, 20190.21730.21730.20000.20000.20004,070
Mar 26, 20190.22700.22700.21840.21840.218425,406
Mar 25, 20190.20250.21500.19400.21500.215065,280
Mar 22, 20190.21000.21000.19760.20380.203875,832
Mar 21, 20190.23000.23000.20400.21660.2166157,225
Mar 20, 20190.22880.23250.22000.22460.224630,172
Mar 19, 20190.20000.22150.20000.21950.219554,477
Mar 18, 20190.22000.22000.19300.20500.205087,695
Mar 15, 20190.23000.23770.20000.20800.2080163,540
Mar 14, 20190.23700.25500.22060.22350.223583,171
Mar 13, 20190.23700.25010.23700.23760.237655,188
Mar 12, 20190.24540.24540.23000.23830.238346,038
Mar 11, 20190.27000.27800.22900.24500.2450123,857
Mar 08, 20190.24030.27000.23270.26740.267452,698
Mar 07, 20190.24610.24720.22040.24030.2403279,060
Mar 06, 20190.27300.29080.25000.25000.250087,980
Mar 05, 20190.29000.29830.27290.28000.2800116,654
Mar 04, 20190.33130.33200.28700.29000.2900118,456
Mar 01, 20190.34000.34000.30700.30700.307077,048
Feb 28, 20190.33490.37500.28790.32500.3250283,032
Feb 27, 20190.29180.35110.28500.34000.340094,366
Feb 26, 20190.28550.30500.28000.28220.2822165,191
Feb 25, 20190.23160.28500.22500.28500.2850211,712
Feb 22, 20190.23810.24000.22300.23000.230055,960
Feb 21, 20190.23050.24000.21500.22900.229064,502
Feb 20, 20190.23000.24400.22200.23170.231789,454
Feb 19, 20190.20500.24000.19500.23220.2322214,544
Feb 15, 20190.21000.21000.19500.19500.195022,149
Feb 14, 20190.17550.20150.17520.19830.198396,761
Feb 13, 20190.18500.18700.17200.18000.180048,600
Feb 12, 20190.18680.18700.17500.18700.187010,711
Feb 11, 20190.20100.20100.18000.18600.186017,201
Feb 08, 20190.17600.19990.17600.19990.199924,085
Feb 07, 20190.19490.19800.18000.18490.184915,332
Feb 06, 20190.18990.20300.18530.19570.195731,524
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...