TraqIQ, Inc. (TRIQ)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8800

0.0000

(0.00%)

At close: 03:47PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 01, 2021	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov. 30, 2021	0.5500	0.8800	0.5500	0.8800	0.8800	2,380
Nov. 29, 2021	0.8699	0.8699	0.8699	0.8699	0.8699	-
Nov. 26, 2021	0.8699	0.8699	0.8699	0.8699	0.8699	-
Nov. 24, 2021	0.5500	0.8699	0.5500	0.8699	0.8699	209
Nov. 23, 2021	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov. 22, 2021	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov. 19, 2021	0.8800	0.8800	0.8800	0.8800	0.8800	106
Nov. 18, 2021	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov. 17, 2021	0.7999	0.8800	0.7900	0.8800	0.8800	744
Nov. 16, 2021	0.8000	0.8000	0.5350	0.5350	0.5350	238
Nov. 15, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov. 12, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov. 11, 2021	0.8999	0.8999	0.6137	0.8000	0.8000	700
Nov. 10, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	1,003
Nov. 09, 2021	0.6021	0.7000	0.5800	0.7000	0.7000	8,243
Nov. 08, 2021	0.6910	0.7250	0.6021	0.7250	0.7250	6,375
Nov. 05, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov. 04, 2021	0.6500	1.1000	0.6500	1.0000	1.0000	30,909
Nov. 03, 2021	0.6200	0.6500	0.6100	0.6140	0.6140	7,100
Nov. 02, 2021	0.6000	0.6200	0.5800	0.6200	0.6200	2,100
Nov. 01, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	100
Oct. 29, 2021	0.6000	0.6000	0.5500	0.5800	0.5800	13,100
Oct. 28, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct. 27, 2021	0.5640	0.7500	0.5640	0.7500	0.7500	6,201
Oct. 26, 2021	0.7499	0.7499	0.7499	0.7499	0.7499	-
Oct. 25, 2021	0.7499	0.7499	0.7499	0.7499	0.7499	101
Oct. 22, 2021	0.6990	0.6990	0.6990	0.6990	0.6990	-
Oct. 21, 2021	0.4500	0.6990	0.4500	0.6990	0.6990	50,085
Oct. 20, 2021	0.3500	0.4994	0.3500	0.4994	0.4994	28,786
Oct. 19, 2021	0.3980	0.4000	0.3500	0.4000	0.4000	11,231
Oct. 18, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct. 15, 2021	0.3211	0.4500	0.3200	0.4500	0.4500	180,587
Oct. 14, 2021	0.3211	0.4500	0.3211	0.4500	0.4500	6,443
Oct. 13, 2021	0.5000	0.5080	0.5000	0.5080	0.5080	316
Oct. 12, 2021	0.5869	0.5869	0.3990	0.3990	0.3990	1,171
Oct. 11, 2021	0.3400	0.3400	0.3349	0.3349	0.3349	5,052
Oct. 08, 2021	0.5000	0.5000	0.3800	0.3800	0.3800	1,600
Oct. 07, 2021	0.4999	0.4999	0.4999	0.4999	0.4999	-
Oct. 06, 2021	0.4999	0.4999	0.4999	0.4999	0.4999	1,001
Oct. 05, 2021	0.4489	0.5979	0.2641	0.5000	0.5000	58,317
Oct. 04, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	204
Oct. 01, 2021	0.4500	0.6000	0.4500	0.5000	0.5000	26,018
Sep. 30, 2021	0.8988	0.8988	0.8988	0.8988	0.8988	1,843
Sep. 29, 2021	0.8989	0.8989	0.4120	0.5000	0.5000	15,603
Sep. 28, 2021	0.5500	0.6000	0.5500	0.6000	0.6000	15,759
Sep. 27, 2021	0.9399	0.9399	0.9399	0.9399	0.9399	-
Sep. 24, 2021	0.9399	0.9399	0.9399	0.9399	0.9399	2,100
Sep. 23, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep. 22, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	106
Sep. 21, 2021	0.7480	0.8499	0.4011	0.7950	0.7950	16,247
Sep. 20, 2021	0.6020	0.7500	0.6020	0.7400	0.7400	7,700
Sep. 17, 2021	0.9999	0.9999	0.9999	0.9999	0.9999	-
Sep. 16, 2021	1.0000	1.0000	0.6120	0.9999	0.9999	300
Sep. 15, 2021	0.9000	0.9000	0.6500	0.9000	0.9000	477
Sep. 14, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	200
Sep. 13, 2021	0.7651	1.0000	0.6970	0.7000	0.7000	24,374
Sep. 10, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	100
Sep. 09, 2021	0.9000	1.0500	0.8001	1.0000	1.0000	5,257
Sep. 08, 2021	1.1500	1.1500	1.1500	1.1500	1.1500	-
Sep. 07, 2021	1.1500	1.1500	1.1500	1.1500	1.1500	-
Sep. 03, 2021	1.1500	1.1500	1.1500	1.1500	1.1500	100
Sep. 02, 2021	1.2300	1.2300	1.2300	1.2300	1.2300	180
Sep. 01, 2021	1.0000	1.2400	1.0000	1.2400	1.2400	1,700
Aug. 31, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	3,500
Aug. 30, 2021	1.3000	1.3000	1.3000	1.3000	1.3000	-
Aug. 27, 2021	1.1599	1.3400	0.9000	1.3000	1.3000	6,168
Aug. 26, 2021	1.3500	1.3500	1.1500	1.3500	1.3500	500
Aug. 25, 2021	1.3500	1.3500	0.9551	1.1599	1.1599	810
Aug. 24, 2021	1.3500	1.3500	1.3500	1.3500	1.3500	-
Aug. 23, 2021	1.0500	1.3500	1.0500	1.3500	1.3500	203
Aug. 20, 2021	1.4900	1.4900	0.9050	1.0500	1.0500	1,515
Aug. 19, 2021	1.5700	1.5700	1.5700	1.5700	1.5700	-
Aug. 18, 2021	1.5700	1.5700	1.5700	1.5700	1.5700	-
Aug. 17, 2021	1.5700	1.5700	1.5700	1.5700	1.5700	-
Aug. 16, 2021	1.5700	1.5700	1.5700	1.5700	1.5700	101
Aug. 13, 2021	1.0300	1.2000	1.0300	1.0700	1.0700	37,616
Aug. 12, 2021	1.6000	1.6000	1.6000	1.6000	1.6000	100
Aug. 11, 2021	1.4200	1.5500	1.4200	1.5500	1.5500	1,345
Aug. 10, 2021	1.5900	1.5900	1.5900	1.5900	1.5900	100
Aug. 09, 2021	1.4900	1.5500	1.3000	1.4900	1.4900	500
Aug. 06, 2021	1.4900	1.4900	1.4900	1.4900	1.4900	100
Aug. 05, 2021	1.4500	1.4900	1.4500	1.4900	1.4900	900
Aug. 04, 2021	1.4500	1.6000	1.4000	1.4900	1.4900	4,100
Aug. 03, 2021	1.4000	1.4000	1.3500	1.4000	1.4000	1,284
Aug. 02, 2021	1.5000	1.5500	1.3850	1.5500	1.5500	400
Jul. 30, 2021	1.5000	1.6000	1.5000	1.6000	1.6000	5,405
Jul. 29, 2021	1.4000	1.4000	1.4000	1.4000	1.4000	670
Jul. 28, 2021	1.5500	1.5500	1.3000	1.4100	1.4100	2,899
Jul. 27, 2021	1.5500	1.5529	1.4500	1.5400	1.5400	11,203
Jul. 26, 2021	1.5500	1.5500	1.5500	1.5500	1.5500	100
Jul. 23, 2021	1.5500	1.5500	1.5500	1.5500	1.5500	100
Jul. 22, 2021	1.4500	1.5500	1.4500	1.5500	1.5500	300
Jul. 21, 2021	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul. 20, 2021	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul. 19, 2021	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul. 16, 2021	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul. 15, 2021	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul. 14, 2021	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul. 13, 2021	1.5500	1.5500	1.5500	1.5500	1.5500	355
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,762.03+297.43(+1.45%)

S&P 5004,577.10+64.06(+1.42%)

DOW34,639.79+617.75(+1.82%)

CAD/USD0.7795-0.0013(-0.17%)

CRUDE OIL66.70+0.20(+0.30%)

BTC-CAD72,627.94-1,182.77(-1.60%)

TraqIQ, Inc. (TRIQ)

S&P/TSX
20,762.03
+297.43(+1.45%)

S&P 500
4,577.10
+64.06(+1.42%)

DOW
34,639.79
+617.75(+1.82%)

CAD/USD
0.7795
-0.0013(-0.17%)

CRUDE OIL
66.70
+0.20(+0.30%)

BTC-CAD
72,627.94
-1,182.77(-1.60%)