TraQiQ, Inc. (TRIQ)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5875

0.0000

(0.00%)

At close: 11:19AM EST

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	0.5875	0.5875	0.5875	0.5875	0.5875	-
Dec 06, 2023	0.5875	0.5875	0.5875	0.5875	0.5875	-
Dec 05, 2023	0.5875	0.5875	0.5875	0.5875	0.5875	1,000
Dec 04, 2023	0.5875	0.5875	0.5875	0.5875	0.5875	-
Dec 01, 2023	0.5875	0.5875	0.5875	0.5875	0.5875	1,550
Nov 30, 2023	0.5500	0.7000	0.5500	0.7000	0.7000	1,750
Nov 29, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 28, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	100
Nov 27, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	1,250
Nov 24, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 22, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 21, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	100
Nov 20, 2023	0.7400	0.7499	0.7400	0.7499	0.7499	1,999
Nov 17, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 16, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 15, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 14, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 13, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 10, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 09, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 08, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 07, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 06, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 03, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 02, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Nov 01, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Oct 31, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Oct 30, 2023	0.6300	0.9199	0.6300	0.9199	0.9199	1,700
Oct 27, 2023	0.6001	0.6001	0.6001	0.6001	0.6001	-
Oct 26, 2023	0.6001	0.6001	0.6001	0.6001	0.6001	1,000
Oct 25, 2023	0.6001	0.6001	0.6001	0.6001	0.6001	2,001
Oct 24, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	23,575
Oct 23, 2023	0.6100	0.9299	0.6100	0.9299	0.9299	2,548
Oct 20, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	-
Oct 19, 2023	0.9199	0.9199	0.9199	0.9199	0.9199	1,200
Oct 18, 2023	0.9000	0.9000	0.6100	0.6900	0.6900	6,100
Oct 17, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 16, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 13, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 12, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	200
Oct 11, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 10, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	722
Oct 09, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 06, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 05, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 04, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 03, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 02, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sept 29, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	200
Sept 28, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	477
Sept 27, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sept 26, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sept 25, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sept 22, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sept 21, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sept 20, 2023	1.1000	1.1000	1.0000	1.0000	1.0000	659
Sept 19, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sept 18, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sept 15, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sept 14, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sept 13, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sept 12, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sept 11, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sept 08, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sept 07, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sept 06, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sept 05, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sept 01, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
Aug 31, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	120
Aug 30, 2023	1.4800	1.4800	1.4800	1.4800	1.4800	-
Aug 29, 2023	1.4800	1.4800	1.4800	1.4800	1.4800	220
Aug 28, 2023	1.7400	1.7400	1.7400	1.7400	1.7400	-
Aug 25, 2023	1.7400	1.7400	1.7400	1.7400	1.7400	-
Aug 24, 2023	1.7400	1.7400	1.7400	1.7400	1.7400	-
Aug 23, 2023	1.7400	1.7400	1.7400	1.7400	1.7400	-
Aug 22, 2023	1.7400	1.7400	1.7400	1.7400	1.7400	101
Aug 21, 2023	1.6500	1.6500	1.6500	1.6500	1.6500	-
Aug 18, 2023	1.6500	1.6500	1.6500	1.6500	1.6500	-
Aug 17, 2023	1.7000	1.7000	1.6500	1.6500	1.6500	5,741
Aug 16, 2023	2.0500	2.0500	1.7400	1.7500	1.7500	1,900
Aug 15, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	145
Aug 14, 2023	2.3200	2.3200	2.2850	2.2850	2.2850	244
Aug 11, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	100
Aug 10, 2023	2.1950	2.1950	2.1950	2.1950	2.1950	-
Aug 09, 2023	2.1950	2.1950	2.1950	2.1950	2.1950	500
Aug 08, 2023	2.2500	2.2500	2.1500	2.1500	2.1500	1,025
Aug 07, 2023	2.1670	2.1670	2.1670	2.1670	2.1670	125
Aug 04, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	-
Aug 03, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	-
Aug 02, 2023	2.7600	2.7600	2.1400	2.5000	2.5000	710
Aug 01, 2023	2.7400	2.7400	2.7400	2.7400	2.7400	100
Jul 31, 2023	2.1400	2.1400	2.1400	2.1400	2.1400	100
Jul 28, 2023	1.5400	1.5400	1.5400	1.5400	1.5400	-
Jul 27, 2023	1.5400	1.5400	1.5400	1.5400	1.5400	-
Jul 26, 2023	1.5400	1.6000	1.5400	1.5400	1.5400	10,024
Jul 25, 2023	1.2900	1.7900	1.2900	1.5400	1.5400	1,160
Jul 24, 2023	1.4000	1.4000	1.3000	1.4000	1.4000	1,532
Jul 21, 2023	1.7860	1.8000	1.4000	1.4000	1.4000	1,160
Jul 20, 2023	3.0000	3.0000	1.8000	1.8000	1.8000	4,590
Jul 19, 2023	3.4000	3.4000	3.0000	3.0000	3.0000	3,670
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,278.51+4.30(+0.02%)

S&P 5004,585.59+36.25(+0.80%)

DOW36,117.38+62.95(+0.17%)

CAD/USD0.7367+0.0012(+0.16%)

CRUDE OIL70.36+1.02(+1.47%)

Bitcoin CAD58,895.88-749.21(-1.26%)

TraQiQ, Inc. (TRIQ)

S&P/TSX
20,278.51
+4.30(+0.02%)

S&P 500
4,585.59
+36.25(+0.80%)

DOW
36,117.38
+62.95(+0.17%)

CAD/USD
0.7367
+0.0012(+0.16%)

CRUDE OIL
70.36
+1.02(+1.47%)

Bitcoin CAD
58,895.88
-749.21(-1.26%)