Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

TRON Group Inc. (TGRP)

0.0300
0.0000
(0.00%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.03000.03000.03000.03000.0300-
Apr 30, 20250.03000.03000.03000.03000.0300-
Apr 29, 20250.03000.03000.03000.03000.0300-
Apr 28, 20250.03000.03000.03000.03000.03005,500
Apr 25, 20250.03000.03000.03000.03000.0300-
Apr 24, 20250.03000.03000.03000.03000.0300-
Apr 23, 20250.03000.03000.03000.03000.0300-
Apr 22, 20250.03000.03000.03000.03000.0300-
Apr 21, 20250.03000.03000.03000.03000.0300-
Apr 17, 20250.03000.03000.03000.03000.0300-
Apr 16, 20250.03100.03100.03000.03000.03007,600
Apr 15, 20250.03000.03000.03000.03000.0300200
Apr 14, 20250.02900.03000.02900.03000.030020,000
Apr 11, 20250.02800.03000.02800.03000.030010,100
Apr 10, 20250.03400.03400.03400.03400.0340-
Apr 9, 20250.03600.03600.03100.03400.034030,000
Apr 8, 20250.03200.03200.03200.03200.0320-
Apr 7, 20250.03200.03200.03200.03200.0320-
Apr 4, 20250.03200.03200.03200.03200.032020,000
Apr 3, 20250.04400.04400.04400.04400.0440-
Apr 2, 20250.04400.04400.04400.04400.0440-
Apr 1, 20250.04400.04400.04400.04400.044012,000
Mar 31, 20250.04500.04500.04500.04500.0450-
Mar 28, 20250.04500.04500.04500.04500.0450-
Mar 27, 20250.04500.04500.04500.04500.04506,600
Mar 26, 20250.04600.04600.04600.04600.0460-
Mar 25, 20250.04600.04600.04600.04600.046010,000
Mar 24, 20250.04700.04700.04700.04700.0470-
Mar 21, 20250.04700.04700.04700.04700.0470100
Mar 20, 20250.04700.04700.04700.04700.04704,000
Mar 19, 20250.04600.04600.04600.04600.0460-
Mar 18, 20250.04600.04600.04600.04600.0460900
Mar 17, 20250.04600.04600.04600.04600.046013,000
Mar 14, 20250.05000.05000.05000.05000.0500-
Mar 13, 20250.05000.05000.05000.05000.0500-
Mar 12, 20250.05000.05000.05000.05000.050010,000
Mar 11, 20250.04400.04500.04400.04500.045052,000
Mar 10, 20250.04000.04000.04000.04000.040028,000
Mar 7, 20250.04300.04800.04100.04100.0410143,200
Mar 6, 20250.04300.05500.04300.05500.055053,800
Mar 5, 20250.04200.04200.04200.04200.0420-
Mar 4, 20250.04200.04200.04200.04200.04205,000
Mar 3, 20250.04200.04200.04200.04200.04209,000
Feb 28, 20250.04200.04200.04200.04200.0420-
Feb 27, 20250.04200.04200.04200.04200.042060,000
Feb 26, 20250.04200.04200.04200.04200.0420-
Feb 25, 20250.04200.04200.04200.04200.04203,000
Feb 24, 20250.07000.07000.04200.04200.0420437,900
Feb 21, 20250.05500.05500.05500.05500.0550-
Feb 20, 20250.04900.05500.04900.05500.055015,400
Feb 19, 20250.04700.05000.04700.05000.050018,500
Feb 18, 20250.05000.05000.05000.05000.050045,000
Feb 14, 20250.05000.05000.05000.05000.05001,000
Feb 13, 20250.04600.04800.04000.04000.040032,300
Feb 12, 20250.05100.05100.05100.05100.0510-
Feb 11, 20250.04800.05200.04800.05100.05103,000
Feb 10, 20250.05200.05200.05200.05200.052010,000
Feb 7, 20250.05000.05000.05000.05000.05006,100
Feb 6, 20250.07500.07500.07000.07000.070013,100
Feb 5, 20250.07600.08000.07600.07600.076015,900
Feb 4, 20250.06000.06000.06000.06000.0600-
Feb 3, 20250.06000.06500.06000.06000.0600113,200
Jan 31, 20250.05700.06000.04900.04900.049052,900
Jan 30, 20250.03700.04300.03700.04300.043040,000
Jan 29, 20250.03900.05000.03600.03800.038061,500
Jan 28, 20250.03500.03500.03500.03500.0350-
Jan 27, 20250.03500.03500.03500.03500.03505,500
Jan 24, 20250.03500.03500.02900.02900.029075,100
Jan 23, 20250.04200.04200.03800.03800.038015,500
Jan 22, 20250.03200.04900.03200.04500.045013,100
Jan 21, 20250.03100.03100.03100.03100.0310200
Jan 17, 20250.03000.03000.03000.03000.0300-
Jan 16, 20250.03000.03000.03000.03000.03003,000
Jan 15, 20250.05000.05900.02700.05900.059058,200
Jan 14, 20250.05900.05900.05900.05900.0590-
Jan 13, 20250.05900.05900.05900.05900.05903,200
Jan 10, 20250.04900.04900.04900.04900.049015,200
Jan 8, 20250.04900.04900.04900.04900.04905,000
Jan 7, 20250.04900.04900.03100.04900.04907,100
Jan 6, 20250.03800.04500.03100.04500.045033,000
Jan 3, 20250.04400.04400.04400.04400.0440100
Jan 2, 20250.08100.08100.06900.06900.06903,500
Dec 31, 20240.07000.07000.07000.07000.0700-
Dec 30, 20240.05600.07000.04300.07000.070011,400
Dec 27, 20240.07000.07000.07000.07000.0700-
Dec 26, 20240.07000.07000.07000.07000.070030,000
Dec 24, 20240.06500.06500.06500.06500.0650-
Dec 23, 20240.04500.06500.04500.06500.06501,600
Dec 20, 20240.07500.07500.07500.07500.07501,000
Dec 19, 20240.06000.08000.06000.06200.062014,100
Dec 18, 20240.05600.08600.05600.08600.086052,900
Dec 17, 20240.04900.09000.04900.08000.0800163,800
Dec 16, 20240.04200.04200.04200.04200.0420-
Dec 13, 20240.04500.04900.04200.04200.042021,000
Dec 12, 20240.05600.05600.04900.04900.049036,000
Dec 11, 20240.06500.06500.05300.06000.060080,000
Dec 10, 20240.03200.05000.03200.05000.0500193,300
Dec 9, 20240.02600.02600.02600.02600.02604,500
Dec 6, 20240.02400.02400.02400.02400.0240-
Dec 5, 20240.02400.02400.02400.02400.024014,700
Dec 4, 20240.02400.03300.02400.03300.033054,500
Dec 3, 20240.03400.03400.02400.03100.031030,500
Dec 2, 20240.03400.03400.03400.03400.0340-
Nov 29, 20240.02200.03400.02200.03400.034010,500
Nov 27, 20240.02000.02000.02000.02000.0200-
Nov 26, 20240.02600.02600.02000.02000.020096,600
Nov 25, 20240.03300.03300.02200.02700.027057,000
Nov 22, 20240.02500.02500.02500.02500.025036,500
Nov 21, 20240.03000.03000.02800.02900.029048,000
Nov 20, 20240.02600.02600.02600.02600.0260-
Nov 19, 20240.02800.03400.01200.02600.0260178,000
Nov 18, 20240.03500.03500.03400.03400.0340163,300
Nov 15, 20240.03500.03500.03500.03500.03501,800
Nov 14, 20240.02800.02800.02800.02800.0280100
Nov 13, 20240.03000.03500.03000.03500.035073,500
Nov 12, 20240.02800.02800.02300.02300.023010,300
Nov 11, 20240.02900.02900.02900.02900.02903,200
Nov 8, 20240.02200.02200.02200.02200.0220-
Nov 7, 20240.02800.02800.02200.02200.0220159,300
Nov 6, 20240.03000.03300.02500.02500.0250115,200
Nov 5, 20240.02600.02600.02600.02600.02604,000
Nov 4, 20240.03200.03200.02400.02400.0240225,000
Nov 1, 20240.03600.03600.03200.03200.032045,000
Oct 31, 20240.03800.03800.03800.03800.03805,000
Oct 30, 20240.04000.04000.04000.04000.040097,000
Oct 29, 20240.04400.04400.04000.04300.043013,600
Oct 28, 20240.04000.04000.04000.04000.040037,700
Oct 25, 20240.04500.04600.03200.03200.0320179,000
Oct 24, 20240.05000.05000.05000.05000.050016,000
Oct 23, 20240.06000.06000.05600.05600.056030,000
Oct 22, 20240.05800.05800.05800.05800.05803,700
Oct 21, 20240.06600.06600.05800.05800.058072,000
Oct 18, 20240.08200.08200.08200.08200.082024,100
Oct 17, 20240.07200.07200.07200.07200.0720-
Oct 16, 20240.07200.08100.07200.07200.072035,600
Oct 15, 20240.08000.08000.07000.08000.080027,800
Oct 14, 20240.10000.11200.08200.09000.090087,700
Oct 11, 20240.06700.08000.06700.08000.080066,800
Oct 10, 20240.06500.06500.05900.06500.065011,300
Oct 9, 20240.06000.06000.06000.06000.06003,000
Oct 8, 20240.06000.06000.06000.06000.06006,000
Oct 7, 20240.06000.06500.05100.05800.058057,000
Oct 4, 20240.06300.07000.06000.07000.070060,500
Oct 3, 20240.06200.06800.06200.06700.0670118,800
Oct 2, 20240.09000.09000.05000.06000.0600173,800
Oct 1, 20240.07200.09500.06100.08400.0840166,200
Sep 30, 20240.10500.10500.06500.06900.069052,300
Sep 27, 20240.09900.10000.09900.09900.09905,100
Sep 26, 20240.14200.16000.08700.09900.0990208,600
Sep 25, 20240.16300.17700.14000.14000.140042,200
Sep 24, 20240.18300.19000.14600.17900.1790249,100
Sep 23, 20240.11200.18400.11200.18200.1820157,200
Sep 20, 20240.17200.17200.12000.13400.134031,000
Sep 19, 20240.20000.20000.09100.12700.1270475,600
Sep 18, 20240.12600.40000.12600.18000.1800422,200
Sep 17, 20240.05000.23500.05000.14700.14701,159,700
Sep 16, 20240.02300.05000.02000.05000.0500400,200
Sep 13, 20240.00700.02300.00600.02300.02301,507,200
Sep 12, 20240.00600.00600.00600.00600.0060-
Sep 11, 20240.00400.00600.00400.00600.0060107,100
Sep 10, 20240.00300.00300.00300.00300.0030-
Sep 9, 20240.00300.00300.00300.00300.0030-
Sep 6, 20240.00300.00300.00300.00300.0030-
Sep 5, 20240.00300.00300.00300.00300.0030-
Sep 4, 20240.00300.00300.00300.00300.0030-
Sep 3, 20240.00300.00300.00300.00300.0030-
Aug 30, 20240.00300.00300.00300.00300.00302,000
Aug 29, 20240.00300.00300.00300.00300.0030-
Aug 28, 20240.00300.00300.00300.00300.0030-
Aug 27, 20240.00300.00300.00300.00300.0030-
Aug 26, 20240.00300.00300.00300.00300.0030-
Aug 23, 20240.00300.00300.00300.00300.0030-
Aug 22, 20240.00300.00300.00300.00300.0030-
Aug 21, 20240.00300.00300.00300.00300.0030-
Aug 20, 20240.00300.00300.00300.00300.0030-
Aug 19, 20240.00300.00300.00300.00300.0030-
Aug 16, 20240.00300.00300.00300.00300.0030-
Aug 15, 20240.00300.00300.00300.00300.0030-
Aug 14, 20240.00300.00300.00300.00300.0030-
Aug 13, 20240.00300.00300.00300.00300.0030-
Aug 12, 20240.00300.00300.00300.00300.003020,000
Aug 9, 20240.00200.00300.00200.00300.0030663,000
Aug 8, 20240.00200.00200.00100.00200.0020960,400
Aug 7, 20240.00400.00400.00400.00400.0040-
Aug 6, 20240.00400.00400.00400.00400.0040-
Aug 5, 20240.00400.00400.00400.00400.0040-
Aug 2, 20240.00400.00400.00400.00400.0040-
Aug 1, 20240.00400.00400.00400.00400.004059,400
Jul 31, 20240.00400.00400.00400.00400.0040-
Jul 30, 20240.00400.00400.00400.00400.0040-
Jul 29, 20240.00600.00600.00400.00400.0040720,800
Jul 26, 20240.00800.00800.00700.00700.0070405,000
Jul 25, 20240.01000.01000.01000.01000.010061,100
Jul 24, 20240.01000.01000.01000.01000.0100-
Jul 23, 20240.01000.01000.00800.01000.0100438,700
Jul 22, 20240.01000.01000.01000.01000.0100100,000
Jul 19, 20240.01000.01000.01000.01000.010011,000
Jul 18, 20240.01000.01000.01000.01000.0100120,000
Jul 17, 20240.01000.01000.01000.01000.0100-
Jul 16, 20240.01000.01000.01000.01000.0100-
Jul 15, 20240.01000.01000.01000.01000.010019,300
Jul 12, 20240.01500.01500.01500.01500.0150-
Jul 11, 20240.01500.01500.01500.01500.0150-
Jul 10, 20240.01500.01500.01500.01500.0150-
Jul 9, 20240.01500.01500.01500.01500.0150-
Jul 8, 20240.01500.01500.01500.01500.0150-
Jul 5, 20240.01600.01600.01400.01500.015039,300
Jul 3, 20240.03000.03000.03000.03000.0300-
Jul 2, 20240.03000.03000.03000.03000.0300-
Jul 1, 20240.03000.03000.03000.03000.0300-
Jun 28, 20240.03000.03000.03000.03000.0300-
Jun 27, 20240.03000.03000.03000.03000.0300-
Jun 26, 20240.03000.03000.03000.03000.0300-
Jun 25, 20240.03400.03400.03000.03000.030070,000
Jun 24, 20240.05000.05000.05000.05000.0500-
Jun 21, 20240.05000.05000.05000.05000.0500-
Jun 20, 20240.05000.05000.05000.05000.050034,000
Jun 18, 20240.07000.07000.07000.07000.0700-
Jun 17, 20240.07000.07000.07000.07000.0700-
Jun 14, 20240.07000.07000.07000.07000.0700-
Jun 13, 20240.07000.07000.07000.07000.0700-
Jun 12, 20240.07000.07000.07000.07000.070010,000
Jun 11, 20240.10000.10000.10000.10000.1000-
Jun 10, 20240.10000.10000.10000.10000.10002,100
Jun 7, 20240.13400.13400.12200.12200.122014,100
Jun 6, 20240.15000.15000.15000.15000.1500-
Jun 5, 20240.15200.15200.15000.15000.150010,000
Jun 4, 20240.26500.26500.26500.26500.2650-
Jun 3, 20240.26500.26500.26500.26500.2650-
May 31, 20240.26500.26500.26500.26500.2650-
May 30, 20240.26500.26500.26500.26500.26507,500
May 29, 20240.31000.31000.31000.31000.31004,600
May 28, 20240.36000.36000.36000.36000.3600-
May 24, 20240.51000.51000.36000.36000.36005,500
May 23, 20240.51200.51200.51200.51200.5120-
May 22, 20240.51200.51200.51200.51200.5120-
May 21, 20240.51200.51200.51200.51200.5120-
May 20, 20240.51200.51200.51200.51200.5120-
May 17, 20240.51200.51200.51200.51200.5120-
May 16, 20240.51200.51200.51200.51200.5120-
May 15, 20240.51200.51200.51200.51200.5120-
May 14, 20240.51200.51200.51200.51200.5120300
May 13, 20240.60000.60000.60000.60000.6000-
May 10, 20240.60000.60000.60000.60000.6000-
May 9, 20240.60000.60000.60000.60000.6000-
May 8, 20240.60000.60000.60000.60000.6000-
May 7, 20240.60000.60000.60000.60000.6000-
May 6, 20240.60000.60000.60000.60000.6000-
May 3, 20240.60000.60000.60000.60000.6000-

Related Tickers

NDTP NDT Pharmaceuticals Inc.
0.0905
0.00%
 
STMM Stemcell Holdings, Inc.
0.0600
0.00%
 
MRPI Mera Pharmaceuticals, Inc.
0.0001
0.00%
 
YECO EV Biologics, Inc.
0.0870
0.00%
 
NBCO Neon Bloom, Inc.
0.0121
-5.47%
 
SXTPW 60 Degrees Pharmaceuticals, Inc.
0.0570
+3.45%
 
MRZM Marizyme, Inc.
0.0003
0.00%
 
PKTX ProtoKinetix, Incorporated
0.0100
+14.94%
 
INTI Inhibitor Therapeutics, Inc.
0.0500
0.00%
 
EMMA Emmaus Life Sciences, Inc.
0.0165
0.00%