OTC Markets OTCQB - Delayed Quote USD

Traction Uranium Corp. (TRCTF)

Compare
0.1761
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.1761 0.1761 0.1761 0.1761 0.1761 1,000
Jan 8, 2025 0.2000 0.2000 0.2000 0.2000 0.2000 1,024
Jan 7, 2025 0.1352 0.1400 0.1352 0.1400 0.1400 319
Jan 6, 2025 0.2000 0.2000 0.1600 0.1800 0.1800 2,898
Jan 3, 2025 0.1669 0.2000 0.1519 0.2000 0.2000 6,778
Jan 2, 2025 0.1831 0.1831 0.1813 0.1813 0.1813 5,703
Dec 31, 2024 0.1895 0.1927 0.1790 0.1790 0.1790 11,369
Dec 30, 2024 0.1900 0.2000 0.1790 0.1906 0.1906 11,413
Dec 27, 2024 0.2100 0.2322 0.1790 0.2322 0.2322 7,945
Dec 26, 2024 0.1790 0.1867 0.1790 0.1867 0.1867 807
Dec 24, 2024 0.1992 0.1992 0.1790 0.1890 0.1890 4,042
Dec 23, 2024 0.2100 0.2100 0.1790 0.1945 0.1945 5,348
Dec 20, 2024 0.1978 0.1978 0.1790 0.1945 0.1945 5,487
Dec 19, 2024 0.1790 0.1950 0.1790 0.1900 0.1900 2,430
Dec 18, 2024 0.1899 0.1976 0.1790 0.1945 0.1945 31,936
Dec 17, 2024 0.1790 0.1992 0.1790 0.1791 0.1791 6,446
Dec 16, 2024 0.2100 0.2100 0.1695 0.1874 0.1874 4,532
Dec 13, 2024 0.1940 0.1940 0.1591 0.1846 0.1846 7,533
Dec 12, 2024 0.2002 0.2002 0.1940 0.1940 0.1940 4,164
Dec 11, 2024 0.1870 0.2100 0.1870 0.2100 0.2100 4,990
Dec 10, 2024 0.1955 0.2300 0.1955 0.2000 0.2000 12,767
Dec 9, 2024 0.2100 0.2100 0.1770 0.1770 0.1770 1,376
Dec 6, 2024 0.2035 0.2115 0.2000 0.2000 0.2000 5,321
Dec 5, 2024 0.1200 0.2125 0.1200 0.2030 0.2030 2,542
Dec 4, 2024 0.1988 0.2020 0.1828 0.2020 0.2020 1,297
Dec 3, 2024 0.1869 0.2166 0.1856 0.2166 0.2166 864
Dec 2, 2024 0.2100 0.2212 0.1952 0.1952 0.1952 2,702
Nov 29, 2024 0.2117 0.2117 0.2117 0.2117 0.2117 542
Nov 27, 2024 0.2666 0.2666 0.2434 0.2434 0.2434 5,016
Nov 26, 2024 0.1500 0.2750 0.1500 0.2750 0.2750 14,119
Nov 25, 2024 0.2000 0.2000 0.1945 0.2000 0.2000 652
Nov 22, 2024 0.1834 0.2000 0.1775 0.2000 0.2000 15,925
Nov 21, 2024 0.1880 0.1930 0.1780 0.1780 0.1780 14,991
Nov 20, 2024 0.1500 0.1800 0.1500 0.1800 0.1800 2,909
Nov 19, 2024 0.1500 0.1850 0.1500 0.1800 0.1800 25,041
Nov 18, 2024 0.1781 0.1781 0.1516 0.1562 0.1562 7,654
Nov 15, 2024 0.1500 0.1876 0.1500 0.1876 0.1876 8,471
Nov 14, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 377
Nov 13, 2024 0.1500 0.1913 0.1500 0.1913 0.1913 3,936
Nov 12, 2024 0.2200 0.2360 0.1630 0.1630 0.1630 42,007
Nov 11, 2024 0.2200 0.3090 0.2200 0.2296 0.2296 35,638
Nov 8, 2024 0.2200 0.2650 0.2200 0.2650 0.2650 1,935
Nov 7, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 516
Nov 6, 2024 0.2538 0.2538 0.2214 0.2214 0.2214 92,142
Nov 5, 2024 0.2486 0.3122 0.2486 0.3122 0.3122 6,984
Nov 4, 2024 0.3428 0.3428 0.2474 0.2500 0.2500 9,193
Nov 1, 2024 0.2738 0.2978 0.2738 0.2978 0.2978 1,205
Oct 31, 2024 0.3339 0.3339 0.2315 0.2315 0.2315 5,489
Oct 30, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 9,619
Oct 29, 2024 0.2600 0.2600 0.2412 0.2412 0.2412 6,777
Oct 28, 2024 0.2261 0.2565 0.2261 0.2500 0.2500 3,401
Oct 25, 2024 0.2503 0.2503 0.2503 0.2503 0.2503 -
Oct 24, 2024 0.2725 0.2858 0.2450 0.2503 0.2503 6,842
Oct 23, 2024 0.2440 0.2520 0.2440 0.2520 0.2520 755
Oct 22, 2024 0.2440 0.2560 0.2440 0.2440 0.2440 2,393
Oct 21, 2024 0.1785 0.2592 0.1785 0.2592 0.2592 1,457
Oct 18, 2024 0.2441 0.2703 0.2440 0.2440 0.2440 3,507
Oct 17, 2024 0.2520 0.2932 0.2520 0.2713 0.2713 10,204
Oct 16, 2024 0.2512 0.2556 0.2467 0.2556 0.2556 7,716
Oct 15, 2024 0.2699 0.2699 0.2505 0.2587 0.2587 1,817
Oct 14, 2024 0.1852 0.2700 0.1852 0.2700 0.2700 6,864
Oct 11, 2024 0.2426 0.2957 0.2425 0.2797 0.2797 2,498
Oct 10, 2024 0.2886 0.2930 0.2500 0.2930 0.2930 4,020
Oct 9, 2024 0.3000 0.3500 0.2633 0.2633 0.2633 10,000
Oct 8, 2024 0.2660 0.3213 0.2660 0.2907 0.2907 9,554
Oct 7, 2024 0.4000 0.4000 0.2383 0.2800 0.2800 3,484
Oct 4, 2024 0.3029 0.3029 0.3029 0.3029 0.3029 784
Oct 3, 2024 0.3505 0.3505 0.2758 0.3033 0.3033 6,779
Oct 2, 2024 0.2591 0.3408 0.2000 0.3223 0.3223 25,100
Oct 1, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 541
Sep 30, 2024 0.2136 0.2660 0.2136 0.2500 0.2500 3,219
Sep 27, 2024 0.2740 0.2740 0.2110 0.2132 0.2132 4,023
Sep 26, 2024 1:10 Stock Splits
Sep 26, 2024 0.2000 0.2900 0.2000 0.2900 0.2900 380
Sep 25, 2024 0.2550 0.3310 0.2550 0.2900 0.2900 6,857
Sep 24, 2024 0.3170 0.3170 0.2875 0.3145 0.3145 8,620
Sep 23, 2024 0.2990 0.3280 0.2990 0.3000 0.3000 2,594
Sep 20, 2024 0.3077 0.3098 0.2620 0.3098 0.3098 1,213
Sep 19, 2024 0.2700 0.3260 0.2700 0.2945 0.2945 3,420
Sep 18, 2024 0.2755 0.2755 0.2700 0.2710 0.2710 590
Sep 17, 2024 0.2400 0.2800 0.2400 0.2560 0.2560 1,231
Sep 16, 2024 0.3000 0.3700 0.2900 0.2900 0.2900 41,149
Sep 13, 2024 0.3400 0.3400 0.3000 0.3266 0.3266 7,212
Sep 12, 2024 0.3123 0.3700 0.3000 0.3350 0.3350 5,860
Sep 11, 2024 0.3000 0.3340 0.2980 0.3000 0.3000 3,500
Sep 10, 2024 0.3065 0.3065 0.2920 0.2920 0.2920 658
Sep 9, 2024 0.2514 0.4000 0.2500 0.2600 0.2600 13,159
Sep 6, 2024 0.1960 0.3347 0.1960 0.3221 0.3221 3,163
Sep 5, 2024 0.2540 0.3500 0.2540 0.3260 0.3260 345
Sep 4, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 160
Sep 3, 2024 0.3144 0.3900 0.2990 0.3390 0.3390 16,949
Aug 30, 2024 0.3390 0.3650 0.3190 0.3650 0.3650 9,021
Aug 29, 2024 0.3210 0.3500 0.3170 0.3190 0.3190 8,196
Aug 28, 2024 0.4000 0.4000 0.3010 0.3010 0.3010 4,789
Aug 27, 2024 0.3700 0.4000 0.3400 0.3400 0.3400 4,863
Aug 26, 2024 0.4000 0.4000 0.2840 0.3675 0.3675 5,600
Aug 23, 2024 0.4000 0.4000 0.3500 0.3710 0.3710 6,272
Aug 22, 2024 0.3647 0.4000 0.3210 0.3500 0.3500 28,595
Aug 21, 2024 0.3185 0.3556 0.3185 0.3260 0.3260 1,375
Aug 20, 2024 0.3250 0.3700 0.3250 0.3250 0.3250 6,186
Aug 19, 2024 0.3077 0.3650 0.2915 0.3165 0.3165 1,226
Aug 16, 2024 0.3465 0.3850 0.3204 0.3600 0.3600 10,487
Aug 15, 2024 0.3950 0.3950 0.2880 0.3680 0.3680 10,206
Aug 14, 2024 0.3465 0.3680 0.3230 0.3423 0.3423 2,250
Aug 13, 2024 0.2950 0.3910 0.2950 0.3910 0.3910 2,786
Aug 12, 2024 0.3700 0.4050 0.3515 0.3720 0.3720 43,081
Aug 9, 2024 0.3188 0.3650 0.2950 0.3300 0.3300 18,375
Aug 8, 2024 0.3700 0.4100 0.2920 0.3290 0.3290 57,224
Aug 7, 2024 0.3500 0.4440 0.3500 0.3500 0.3500 11,926
Aug 6, 2024 0.3500 0.5000 0.3050 0.3700 0.3700 38,874
Aug 5, 2024 0.4670 0.4670 0.3500 0.3500 0.3500 4,872
Aug 2, 2024 0.4655 0.4655 0.4010 0.4655 0.4655 900
Aug 1, 2024 0.5600 0.5600 0.4110 0.4340 0.4340 832
Jul 31, 2024 0.4890 0.5280 0.4110 0.5000 0.5000 2,678
Jul 30, 2024 0.5500 0.5500 0.4580 0.5384 0.5384 1,516
Jul 29, 2024 0.6580 0.6580 0.4010 0.5000 0.5000 4,055
Jul 26, 2024 0.4500 0.4822 0.4304 0.4822 0.4822 2,874
Jul 25, 2024 0.4650 0.5000 0.4300 0.4300 0.4300 4,255
Jul 24, 2024 0.4703 0.4820 0.4560 0.4560 0.4560 800
Jul 23, 2024 0.4265 0.5000 0.4265 0.5000 0.5000 1,620
Jul 22, 2024 0.3920 0.5000 0.3920 0.5000 0.5000 3,913
Jul 19, 2024 0.6925 0.6925 0.3920 0.3920 0.3920 360
Jul 18, 2024 0.4650 0.5600 0.4500 0.4575 0.4575 2,574
Jul 17, 2024 0.6175 0.6175 0.4516 0.4516 0.4516 451
Jul 16, 2024 0.5260 0.5260 0.5040 0.5040 0.5040 190
Jul 15, 2024 0.4600 0.5370 0.4600 0.4600 0.4600 1,582
Jul 12, 2024 0.5012 0.5012 0.4300 0.4300 0.4300 422
Jul 11, 2024 0.5220 0.6090 0.4500 0.4550 0.4550 28,955
Jul 10, 2024 0.6210 0.6210 0.4510 0.5255 0.5255 7,295
Jul 9, 2024 0.6166 0.7130 0.4720 0.4720 0.4720 2,708
Jul 8, 2024 0.4768 0.5836 0.4350 0.5250 0.5250 7,381
Jul 5, 2024 0.5073 0.5073 0.4500 0.5000 0.5000 4,615
Jul 3, 2024 0.4100 0.5136 0.4100 0.4500 0.4500 681
Jul 2, 2024 0.5430 0.5696 0.4428 0.4472 0.4472 4,031
Jul 1, 2024 0.4440 0.5605 0.4440 0.5430 0.5430 3,757
Jun 28, 2024 0.4561 0.5776 0.4561 0.5600 0.5600 2,780
Jun 27, 2024 0.4929 0.5420 0.4300 0.4640 0.4640 8,626
Jun 26, 2024 0.4404 0.5276 0.4070 0.4070 0.4070 1,220
Jun 25, 2024 0.4300 0.4770 0.4145 0.4770 0.4770 11,597
Jun 24, 2024 0.4770 0.6082 0.4500 0.5000 0.5000 2,398
Jun 21, 2024 0.4200 0.6050 0.4000 0.4300 0.4300 38,619
Jun 20, 2024 0.5175 0.5187 0.4330 0.4860 0.4860 15,347
Jun 18, 2024 0.5099 0.5500 0.4800 0.5000 0.5000 6,200
Jun 17, 2024 0.4740 0.5500 0.4200 0.5500 0.5500 1,364
Jun 14, 2024 0.4788 0.5000 0.4200 0.4210 0.4210 1,652
Jun 13, 2024 0.6050 0.6050 0.4270 0.4290 0.4290 1,666
Jun 12, 2024 0.4915 0.4915 0.4200 0.4632 0.4632 720
Jun 11, 2024 0.4700 0.4735 0.4310 0.4425 0.4425 4,848
Jun 10, 2024 0.4785 0.4785 0.4000 0.4411 0.4411 7,605
Jun 7, 2024 0.5500 0.5500 0.4350 0.4690 0.4690 6,181
Jun 6, 2024 0.3724 0.4790 0.3724 0.4390 0.4390 2,601
Jun 5, 2024 0.4925 0.5170 0.4080 0.4100 0.4100 11,045
Jun 4, 2024 0.4937 0.5220 0.4860 0.4925 0.4925 1,719
Jun 3, 2024 0.4880 0.4930 0.4880 0.4930 0.4930 4,010
May 31, 2024 0.5170 0.5270 0.4800 0.4945 0.4945 2,395
May 30, 2024 0.4928 0.5230 0.4880 0.5230 0.5230 5,207
May 29, 2024 0.4430 0.5220 0.4380 0.5220 0.5220 5,321
May 28, 2024 0.4220 0.4480 0.3958 0.4045 0.4045 10,602
May 24, 2024 0.3550 0.4080 0.3550 0.4000 0.4000 9,156
May 23, 2024 0.4800 0.4890 0.3170 0.4000 0.4000 27,557
May 22, 2024 0.4775 0.4900 0.4775 0.4800 0.4800 178
May 21, 2024 0.4500 0.4830 0.4500 0.4688 0.4688 4,301
May 20, 2024 0.4788 0.5110 0.4500 0.4500 0.4500 4,712
May 17, 2024 0.4600 0.5000 0.4600 0.4840 0.4840 3,393
May 16, 2024 0.4880 0.4932 0.4600 0.4900 0.4900 1,583
May 15, 2024 0.5000 0.5110 0.4765 0.4920 0.4920 31,875
May 14, 2024 0.4800 0.4900 0.4625 0.4650 0.4650 2,876
May 13, 2024 0.4858 0.5000 0.4600 0.4840 0.4840 4,215
May 10, 2024 0.5000 0.5000 0.4786 0.4805 0.4805 579
May 9, 2024 0.4800 0.5000 0.4600 0.4650 0.4650 6,577
May 8, 2024 0.5000 0.5000 0.4600 0.4840 0.4840 2,499
May 7, 2024 0.5110 0.5110 0.4650 0.4740 0.4740 2,515
May 6, 2024 0.4753 0.5110 0.4600 0.4650 0.4650 626
May 3, 2024 0.4850 0.4950 0.4600 0.4800 0.4800 4,246
May 2, 2024 0.4500 0.5018 0.4500 0.5002 0.5002 4,566
May 1, 2024 0.4820 0.4840 0.4600 0.4720 0.4720 7,446
Apr 30, 2024 0.4855 0.5110 0.4640 0.4640 0.4640 8,317
Apr 29, 2024 0.7470 0.7470 0.4630 0.4870 0.4870 4,683
Apr 26, 2024 0.5072 0.6000 0.4800 0.4915 0.4915 2,886
Apr 25, 2024 0.4500 0.5190 0.4500 0.5140 0.5140 5,413
Apr 24, 2024 0.4910 0.5000 0.4663 0.5000 0.5000 815
Apr 23, 2024 0.4866 0.5140 0.4500 0.5000 0.5000 3,710
Apr 22, 2024 0.5430 0.5430 0.4595 0.4772 0.4772 3,659
Apr 19, 2024 0.4919 0.5115 0.4500 0.5000 0.5000 1,281
Apr 18, 2024 0.4590 0.4830 0.4590 0.4830 0.4830 2,879
Apr 17, 2024 0.5300 0.5300 0.4570 0.4885 0.4885 8,932
Apr 16, 2024 0.5072 0.5212 0.4550 0.4700 0.4700 20,024
Apr 15, 2024 0.4780 0.5300 0.4780 0.5220 0.5220 641
Apr 12, 2024 0.5161 0.5190 0.4975 0.5032 0.5032 10,924
Apr 11, 2024 0.5172 0.5260 0.4800 0.4800 0.4800 19,930
Apr 10, 2024 0.4991 0.5190 0.4780 0.5160 0.5160 11,859
Apr 9, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 2,386
Apr 8, 2024 0.4790 0.5366 0.4790 0.5120 0.5120 10,592
Apr 5, 2024 0.5610 0.5610 0.4780 0.5080 0.5080 11,567
Apr 4, 2024 0.5200 0.5330 0.4780 0.5113 0.5113 1,675
Apr 3, 2024 0.5100 0.5260 0.4870 0.5260 0.5260 2,931
Apr 2, 2024 0.5990 0.5990 0.5000 0.5270 0.5270 10,385
Apr 1, 2024 0.5490 0.5710 0.5000 0.5300 0.5300 7,635
Mar 28, 2024 0.6010 0.6010 0.5000 0.5272 0.5272 7,951
Mar 27, 2024 0.5329 0.5640 0.5020 0.5640 0.5640 1,606
Mar 26, 2024 0.5695 0.5900 0.5020 0.5410 0.5410 9,930
Mar 25, 2024 0.5150 0.5756 0.5000 0.5695 0.5695 8,102
Mar 22, 2024 0.5650 0.5670 0.5100 0.5110 0.5110 13,504
Mar 21, 2024 0.6010 0.6010 0.5040 0.5610 0.5610 2,882
Mar 20, 2024 0.5375 0.5770 0.5100 0.5306 0.5306 3,971
Mar 19, 2024 0.5410 0.6391 0.5410 0.5525 0.5525 7,350
Mar 18, 2024 0.5705 0.6820 0.5410 0.5700 0.5700 3,774
Mar 15, 2024 0.6800 0.6820 0.5410 0.6100 0.6100 12,104
Mar 14, 2024 0.5790 0.6800 0.5520 0.6800 0.6800 4,535
Mar 13, 2024 0.5916 0.6500 0.5916 0.6325 0.6325 5,666
Mar 12, 2024 0.6200 0.6200 0.5490 0.5845 0.5845 4,701
Mar 11, 2024 0.5668 0.6200 0.5480 0.6200 0.6200 12,752
Mar 8, 2024 0.6000 0.6200 0.5420 0.6080 0.6080 11,793
Mar 7, 2024 0.6000 0.6000 0.5000 0.6000 0.6000 35,726
Mar 6, 2024 0.6020 0.6200 0.5800 0.6000 0.6000 4,217
Mar 5, 2024 0.5815 0.6030 0.5410 0.6030 0.6030 3,116
Mar 4, 2024 0.5630 0.6390 0.5500 0.5920 0.5920 10,314
Mar 1, 2024 0.6620 0.6620 0.5650 0.6170 0.6170 21,387
Feb 29, 2024 0.5495 0.6430 0.5495 0.6172 0.6172 6,438
Feb 28, 2024 0.5100 0.6320 0.5100 0.6030 0.6030 4,477
Feb 27, 2024 0.6014 0.6350 0.5976 0.6300 0.6300 14,441
Feb 26, 2024 0.6360 0.6360 0.5750 0.5900 0.5900 20,466
Feb 23, 2024 0.5191 0.6110 0.4690 0.5985 0.5985 10,437
Feb 22, 2024 0.6450 0.6800 0.5495 0.5550 0.5550 13,202
Feb 21, 2024 0.6000 0.6320 0.4500 0.5150 0.5150 27,666
Feb 20, 2024 0.6790 0.6790 0.5160 0.5514 0.5514 10,324
Feb 16, 2024 0.6314 0.6790 0.5540 0.5901 0.5901 12,809
Feb 15, 2024 0.6520 0.6520 0.6080 0.6450 0.6450 7,030
Feb 14, 2024 0.7316 0.7316 0.6110 0.6455 0.6455 8,899
Feb 13, 2024 0.6702 0.7034 0.6080 0.6900 0.6900 10,521
Feb 12, 2024 0.6871 0.7240 0.6530 0.6570 0.6570 3,802
Feb 9, 2024 0.7816 0.7816 0.6540 0.6540 0.6540 10,792
Feb 8, 2024 0.6250 0.7250 0.6000 0.6739 0.6739 25,642
Feb 7, 2024 0.7000 0.7000 0.6010 0.6250 0.6250 37,258
Feb 6, 2024 0.6731 0.6932 0.6500 0.6630 0.6630 5,144
Feb 5, 2024 0.6900 0.7864 0.6010 0.6644 0.6644 16,410
Feb 2, 2024 0.7655 0.7766 0.6505 0.6870 0.6870 23,953
Feb 1, 2024 0.8460 0.9140 0.7400 0.7420 0.7420 14,382
Jan 31, 2024 0.7654 0.8460 0.7000 0.7500 0.7500 5,010
Jan 30, 2024 0.7824 0.9200 0.7300 0.7300 0.7300 4,314
Jan 29, 2024 0.7200 0.9200 0.7200 0.7760 0.7760 2,701
Jan 26, 2024 0.9000 0.9140 0.8065 0.8274 0.8274 995
Jan 25, 2024 0.9710 0.9710 0.8448 0.8605 0.8605 6,616
Jan 24, 2024 0.9176 0.9264 0.8900 0.9051 0.9051 4,724
Jan 23, 2024 0.9370 0.9500 0.8990 0.9200 0.9200 6,530
Jan 22, 2024 0.9745 0.9840 0.8880 0.9000 0.9000 10,637
Jan 19, 2024 0.9538 0.9850 0.9304 0.9400 0.9400 6,506
Jan 18, 2024 0.9750 0.9990 0.8800 0.9850 0.9850 4,291
Jan 17, 2024 1.0980 1.0980 0.9750 0.9750 0.9750 3,986
Jan 16, 2024 1.0100 1.0130 0.9370 0.9750 0.9750 14,783
Jan 12, 2024 0.9520 1.0670 0.9422 1.0100 1.0100 29,160
Jan 11, 2024 0.9904 1.0020 0.9600 1.0020 1.0020 7,787

Related Tickers

FEMFF Linear Minerals Corp.
0.0380
-5.00%
 
REMRF Atlas Salt Inc.
0.4738
0.00%
 
TGRHF Tirupati Graphite plc
0.0070
0.00%
 
TOEYF Toro Energy Limited
0.1800
0.00%
 
6JX.SG POWR Lithium Corp
0.0350
+11.46%
 
V690.SG Neotech Metals Corp
0.0630
-2.33%
 
SRN.AX Surefire Resources NL
0.0030
0.00%
 
FMN.V Fidelity Minerals Corp.
0.0400
0.00%
 
PGR.CN Planet Green Metals Inc.
0.0750
0.00%
 
SKA.L Shuka Minerals Plc
5.25
0.00%