OTC Markets OTCPK - Delayed Quote USD

TRUBAR Inc. (SBBCF)

0.6299
-0.0101
(-1.58%)
As of June 5 at 8:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.61510.63820.61510.62990.629922,250
Jun 5, 20250.62000.64000.62000.64000.640051,000
Jun 4, 20250.61200.64440.61090.64440.6444163,130
Jun 3, 20250.62490.62500.60850.61790.6179141,577
Jun 2, 20250.65350.66700.61490.62560.6256115,323
May 30, 20250.63840.65410.62590.65000.650084,261
May 29, 20250.61800.66670.61450.65000.6500253,302
May 28, 20250.70190.70870.68900.70860.7086109,563
May 27, 20250.73900.74000.72650.72650.72659,700
May 23, 20250.68220.69060.68220.68500.685039,500
May 22, 20250.68000.68000.68000.68000.68001,500
May 21, 20250.68000.68000.67590.67590.6759874
May 20, 20250.70200.70200.70200.70200.70201,000
May 19, 20250.67800.67800.67800.67800.6780246
May 16, 20250.69100.69100.67320.68000.680020,000
May 15, 20250.69790.69900.69000.69890.698946,080
May 14, 20250.72210.72210.71000.71000.710016,550
May 13, 20250.69890.72000.69250.72000.7200197,725
May 12, 20250.70000.71510.68000.69880.698886,777
May 9, 20250.69100.71000.69000.69000.690064,835
May 8, 20250.72000.72000.69600.69600.696043,825
May 7, 20250.70150.73000.70150.71030.7103166,500
May 6, 20250.66590.70140.66590.69000.690092,100
May 5, 20250.66000.67700.65920.65920.659266,418
May 2, 20250.64010.65990.64010.65990.659948,800
May 1, 20250.63500.64000.61000.61000.610030,490
Apr 30, 20250.62000.62900.60930.62760.627674,510
Apr 29, 20250.60000.62070.60000.60230.6023128,970
Apr 28, 20250.60000.61500.60000.60840.6084104,231
Apr 25, 20250.60950.61040.60950.61040.61049,901
Apr 24, 20250.62000.64090.60000.63900.6390158,713
Apr 23, 20250.63130.63130.57080.60550.6055346,650
Apr 22, 20250.64000.64000.64000.64000.640018,250
Apr 21, 20250.68920.68920.64510.65000.650090,650
Apr 17, 20250.67650.68000.66000.67000.670079,638
Apr 16, 20250.70000.71000.67210.68000.6800241,803
Apr 15, 20250.74000.74000.72300.73070.730711,800
Apr 14, 20250.71520.72490.71520.71550.71558,350
Apr 11, 20250.66000.73990.66000.73990.739971,076
Apr 10, 20250.68000.68000.64240.66210.6621143,498
Apr 9, 20250.58700.68950.58100.67510.675179,350
Apr 8, 20250.63000.65090.60810.62000.6200172,444
Apr 7, 20250.59130.61500.59110.60900.609064,521
Apr 4, 20250.67200.67200.63410.63410.63416,500
Apr 3, 20250.69600.70100.69600.70100.7010144,300
Apr 2, 20250.65400.69700.65400.69700.697070,779
Apr 1, 20250.62060.64790.62060.63980.639832,847
Mar 31, 20250.64000.64000.60000.61050.6105116,822
Mar 28, 20250.68700.69000.66000.66000.6600193,700
Mar 27, 20250.69500.69500.68100.68100.6810183,600
Mar 26, 20250.72230.72230.70500.70500.705025,479
Mar 25, 20250.72000.73400.71710.71710.71714,310
Mar 24, 20250.69300.71000.69300.71000.710042,984
Mar 21, 20250.70000.70000.70000.70000.70007,610
Mar 20, 20250.71400.73000.70000.70000.700074,650
Mar 19, 20250.68000.70090.68000.68500.685029,675
Mar 18, 20250.69000.69000.68500.68500.685035,721
Mar 17, 20250.70100.71990.70100.71400.71405,427
Mar 14, 20250.70000.70100.69550.70100.70107,420
Mar 13, 20250.65890.68000.65890.68000.68007,320
Mar 12, 20250.69300.69300.67000.67000.670016,489
Mar 11, 20250.70000.70000.69000.69000.690077,940
Mar 10, 20250.68900.73000.68900.70000.700058,240
Mar 7, 20250.69000.69000.69000.69000.69003,550
Mar 6, 20250.72000.73000.70650.70650.706556,629
Mar 5, 20250.71040.71610.71040.71610.71618,750
Mar 4, 20250.66650.70300.66650.69800.6980160,659
Mar 3, 20250.69280.69280.66500.66500.665016,047
Feb 28, 20250.71000.71000.66510.66520.665289,978
Feb 27, 20250.72800.72800.72000.72000.72004,913
Feb 26, 20250.75000.75000.71650.72000.720073,060
Feb 25, 20250.71110.73000.71110.72600.726012,970
Feb 24, 20250.75000.75100.73000.73500.735030,718
Feb 21, 20250.82440.84400.76250.77000.770086,519
Feb 20, 20250.80640.81670.79220.79260.792624,769
Feb 19, 20250.81480.81700.80500.81000.810034,306
Feb 18, 20250.84350.84350.79780.80000.800046,862
Feb 14, 20250.78000.84500.77380.82880.8288124,991
Feb 13, 20250.80000.80000.77000.77000.770096,340
Feb 12, 20250.73200.76190.72000.76150.761544,899
Feb 11, 20250.73000.73000.70560.71140.71148,615
Feb 10, 20250.72000.73190.70960.73180.731818,523
Feb 7, 20250.72800.74000.70810.71730.7173149,891
Feb 6, 20250.74000.74000.72550.73900.739045,801
Feb 5, 20250.73010.74500.70900.70900.709025,455
Feb 4, 20250.73080.73080.72390.72500.72502,305
Feb 3, 20250.68800.74000.67010.71660.7166140,621
Jan 31, 20250.76000.76000.72000.72900.729035,985
Jan 30, 20250.80900.80920.74400.75040.7504272,828
Jan 29, 20250.78150.80410.75900.75900.7590124,461
Jan 28, 20250.80000.83200.78790.81800.8180273,031
Jan 27, 20250.81010.82000.78570.81200.8120115,636
Jan 24, 20250.84000.84000.81000.81000.810016,525
Jan 23, 20250.79160.81000.79160.81000.810018,045
Jan 22, 20250.82000.82000.78500.78500.785078,640
Jan 21, 20250.78000.82630.77000.82630.826347,211
Jan 17, 20250.79380.80250.71300.74000.7400166,201
Jan 16, 20250.82100.82300.79500.79500.7950158,100
Jan 15, 20250.83200.83900.78840.81000.8100157,110
Jan 14, 20250.80500.83000.80200.83000.830012,228
Jan 13, 20250.76200.85920.74170.82850.828568,519
Jan 10, 20250.75640.75640.74320.74320.743219,456
Jan 8, 20250.73000.74890.72000.73500.735093,198
Jan 7, 20250.70970.72900.70970.72550.725510,345
Jan 6, 20250.74900.74900.70550.71480.714897,398
Jan 3, 20250.76550.76550.69520.75990.759984,142
Jan 2, 20250.75910.75910.75910.75910.759110,700
Dec 31, 20240.70010.75000.70010.75000.75001,807
Dec 30, 20240.76200.77260.71150.75760.757616,301
Dec 27, 20240.69300.77000.68720.73990.7399103,322
Dec 26, 20240.76980.79900.70000.70000.700047,270
Dec 24, 20240.74150.74150.74150.74150.74158,725
Dec 23, 20240.69000.72000.69000.71790.717922,901
Dec 20, 20240.69330.70430.69310.69310.69312,600
Dec 19, 20240.73230.73230.69000.69000.690023,007
Dec 18, 20240.72730.73930.70970.72000.720011,800
Dec 17, 20240.84960.84960.72000.81270.812761,136
Dec 16, 20240.71760.77000.70920.75510.7551208,278
Dec 13, 20240.69500.70250.69330.69330.693340,893
Dec 12, 20240.63670.66670.63670.66670.666713,540
Dec 11, 20240.68000.68000.64790.64790.647928,950
Dec 10, 20240.72160.72160.68010.68010.68015,857
Dec 9, 20240.70320.70500.70000.70500.705020,724
Dec 6, 20240.70500.70500.66910.69000.690063,929
Dec 5, 20240.70500.70500.70500.70500.7050500
Dec 4, 20240.74000.78250.72000.72000.720022,192
Dec 2, 20240.76340.79000.74000.74000.740094,901
Nov 29, 20240.64010.78100.64010.78000.780084,063
Nov 27, 20240.67000.72220.66500.68500.685090,900
Nov 26, 20240.72000.73000.65990.66100.661066,030
Nov 25, 20240.68830.78620.67000.71170.7117169,342
Nov 22, 20240.61000.64090.61000.64090.640926,726
Nov 21, 20240.61000.65000.61000.61000.6100441,361
Nov 20, 20240.57000.60510.54000.59710.5971278,822
Nov 19, 20240.55000.59500.54870.55460.5546361,712
Nov 18, 20240.46480.47270.46480.47270.47274,000
Nov 15, 20240.45800.48000.45800.48000.480016,000
Nov 14, 20240.45500.45500.45500.45500.455010,000
Nov 12, 20240.45000.45000.44000.44000.440014,528
Nov 11, 20240.44000.44000.44000.44000.440012,170
Nov 8, 20240.46530.47000.46000.46000.460030,000
Nov 7, 20240.43500.46280.43500.46000.460032,800
Nov 6, 20240.45000.45000.42950.42950.429511,164
Nov 4, 20240.44000.45000.44000.44000.440010,600
Nov 1, 20240.44830.45000.44240.44240.44246,000
Oct 31, 20240.46120.46120.44000.44000.440021,500
Oct 30, 20240.44820.46960.42480.46960.469647,800
Oct 29, 20240.45900.46090.45420.45420.454263,250
Oct 25, 20240.46000.46000.46000.46000.46004,300
Oct 24, 20240.46560.47130.46000.46000.460014,900
Oct 22, 20240.50250.50250.50250.50250.5025465
Oct 21, 20240.50230.51090.50230.51090.510926,975
Oct 18, 20240.51130.54130.50500.51650.516560,000
Oct 17, 20240.51310.52200.50430.51490.514930,426
Oct 16, 20240.52000.52000.48400.49500.495028,000
Oct 15, 20240.53000.55380.53000.54000.540027,480
Oct 14, 20240.77850.77850.52000.52000.52001,800
Oct 11, 20240.45590.51630.45590.50940.509430,800
Oct 10, 20240.50860.50860.50860.50860.508650,100
Oct 9, 20240.43000.43000.42340.42340.423447,000
Oct 8, 20240.42500.42990.42500.42990.429938,040
Oct 7, 20240.42860.43460.42810.43460.4346129,067
Oct 4, 20240.43220.43520.42730.42890.4289218,333
Oct 3, 20240.43240.43620.42830.42930.429380,100
Oct 2, 20240.50000.50000.42000.43000.430084,305
Oct 1, 20240.44000.47080.42160.44000.440090,991
Sep 30, 20240.42000.42000.42000.42000.420025,000
Sep 26, 20240.45370.45370.45370.45370.45371,048
Sep 23, 20240.43910.43910.43910.43910.4391100
Sep 20, 20240.44710.44710.44000.44000.440037,900
Sep 19, 20240.45000.45130.45000.45130.451315,613
Sep 18, 20240.43760.45000.43760.45000.45004,000
Sep 17, 20240.45770.47500.45000.47500.475024,300
Sep 16, 20240.44870.48730.44870.47300.4730203,200
Sep 13, 20240.47850.47850.47850.47850.4785100
Sep 12, 20240.48000.51980.48000.51980.51984,310
Sep 11, 20240.49540.49540.49540.49540.4954100
Sep 9, 20240.46750.48340.46750.48000.480081,000
Sep 5, 20240.47340.47340.46000.46000.46002,600
Sep 4, 20240.47870.47870.47870.47870.4787100
Sep 3, 20240.47000.47100.44850.46000.460063,850
Aug 30, 20240.46690.46690.46690.46690.4669100
Aug 29, 20240.46030.46030.46030.46030.4603100
Aug 27, 20240.44630.44630.44630.44630.4463100
Aug 26, 20240.45110.45110.45110.45110.4511101
Aug 19, 20240.41500.41500.41500.41500.41502,500
Aug 16, 20240.41100.50880.41100.41500.415014,502
Aug 15, 20240.42000.42000.42000.42000.420013,510
Aug 13, 20240.45000.45520.45000.45520.45529,602
Aug 9, 20240.50820.50820.50820.50820.5082500
Aug 8, 20240.39880.42260.39880.42260.422670,710
Aug 7, 20240.40720.40750.39300.40000.400056,700
Aug 6, 20240.43130.43640.39930.40000.400055,100
Aug 2, 20240.48000.48000.46000.46000.460040,000
Aug 1, 20240.50000.50000.50000.50000.500020,133
Jul 31, 20240.51660.51660.51660.51660.516610,000
Jul 30, 20240.52000.52000.52000.52000.520011,580
Jul 29, 20240.52000.52000.52000.52000.520023,000
Jul 26, 20240.52000.52000.52000.52000.520041,508
Jul 25, 20240.52640.52640.52640.52640.52645,200
Jul 23, 20240.51000.51000.50590.51000.510018,204
Jul 19, 20240.58780.58780.58300.58300.583021,063
Jul 18, 20240.62870.62870.62870.62870.6287132
Jul 17, 20240.70000.70000.70000.70000.7000710
Jul 16, 20240.59870.62160.59870.61860.61865,342
Jul 12, 20240.68000.68000.68000.68000.68003,001
Jul 11, 20240.66910.67000.65010.65010.650122,200
Jul 10, 20240.62000.62000.61370.61370.6137124,000
Jul 9, 20240.58950.62000.58950.62000.620050,068
Jul 8, 20240.63250.63250.58000.58500.5850656,003
Jul 5, 20240.66920.68000.66890.68000.680070,524
Jul 3, 20240.64950.64950.64950.64950.649550,002
Jul 1, 20240.69560.69560.69560.69560.6956500
Jun 28, 20240.63570.63760.63570.63760.637647,100
Jun 27, 20240.62770.62770.62770.62770.6277100
Jun 25, 20240.56040.56040.56040.56040.5604486,500
Jun 21, 20240.58040.70540.55820.55820.5582983,183
Jun 20, 20240.54000.56200.54000.56200.562040,200
Jun 17, 20240.50730.50730.50720.50720.507250,008
Jun 14, 20240.49920.49920.49910.49910.499120,000
Jun 11, 20240.50580.50580.50270.50270.502740,001

Related Tickers

EVT.VI Evotec SE
7.23
+2.93%
 
SHPHF Sihuan Pharmaceutical Holdings Group Ltd.
0.1218
+21.80%
 
ARYX ARYx Therapeutics, Inc.
0.0012
+140.00%
 
HMDCF HUTCHMED (China) Limited
2.9000
-9.52%
 
LAVI.AT Lavipharm S.A.
0.7900
+0.13%
 
VIVE.ST Vivesto AB
0.2310
-0.43%
 
AQS.V Aequus Pharmaceuticals Inc.
0.0050
0.00%
 
ZOE.HA Zoetis Inc
148.44
-0.31%
 
PLCN.CN Cannibble Food-Tech Ltd.
0.0200
0.00%
 
ISCNF Isracann Biosciences Inc.
0.0001
+900.00%