OTC Markets OTCPK - Delayed Quote USD

Trio Resources, Inc. (TRII)

0.0024

-0.0005

(-17.24%)

As of 11:52:48 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.0026	0.0026	0.0024	0.0024	0.0024	111,800
Jan 21, 2025	0.0029	0.0034	0.0025	0.0029	0.0029	2,143,940
Jan 17, 2025	0.0025	0.0029	0.0021	0.0029	0.0029	785,000
Jan 16, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	52,000
Jan 15, 2025	0.0030	0.0040	0.0025	0.0038	0.0038	3,544,035
Jan 14, 2025	0.0018	0.0036	0.0018	0.0032	0.0032	5,520,268
Jan 13, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 10, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	-
Jan 8, 2025	0.0008	0.0018	0.0008	0.0018	0.0018	400,000
Jan 7, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 6, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 3, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 2, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 31, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 30, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 27, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 26, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 24, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 23, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 20, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 19, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 18, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 17, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 16, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 13, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 12, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 11, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 10, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	200,000
Dec 9, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 6, 2024	0.0012	0.0012	0.0008	0.0008	0.0008	620,000
Dec 5, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	7,000
Dec 4, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 3, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	200,000
Dec 2, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 29, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 27, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 26, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 25, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 21, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 20, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 18, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	461,000
Nov 15, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	10,000
Nov 14, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	10,175
Nov 13, 2024	0.0019	0.0019	0.0013	0.0013	0.0013	212,000
Nov 12, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 11, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 8, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 7, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 6, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 5, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 4, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 1, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Oct 31, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Oct 30, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Oct 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	300
Oct 28, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Oct 25, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Oct 24, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Oct 23, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Oct 22, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Oct 21, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Oct 18, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	50,000
Oct 17, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Oct 16, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Oct 15, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Oct 14, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Oct 11, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Oct 10, 2024	0.0016	0.0019	0.0016	0.0019	0.0019	21,000
Oct 9, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	10,000
Oct 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	300
Oct 7, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct 4, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct 3, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	4,000
Oct 2, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Oct 1, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	2,000
Sep 30, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Sep 27, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Sep 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Sep 25, 2024	0.0012	0.0012	0.0007	0.0007	0.0007	590,000
Sep 24, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 23, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 20, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 19, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 18, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 17, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 16, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 13, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 12, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 11, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 10, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 9, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 6, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 5, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 4, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sep 3, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 30, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 28, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	3,000
Aug 27, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 23, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 22, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 21, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 20, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	47,699
Aug 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 16, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 15, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	318,000
Aug 14, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 13, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 12, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 9, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 8, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 7, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 6, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 5, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 2, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 1, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jul 31, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,000
Jul 30, 2024	0.0023	0.0024	0.0023	0.0024	0.0024	350,465
Jul 29, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	200,000
Jul 26, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 25, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 24, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 23, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 22, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 19, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 18, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 17, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	200,000
Jul 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 9, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	50,000
Jun 24, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 21, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 20, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 18, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	255,469
Jun 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 14, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 13, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 12, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	174,036
Jun 11, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jun 10, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jun 7, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jun 6, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jun 5, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jun 4, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	40,000
Jun 3, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 31, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 30, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 29, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 28, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 24, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 23, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	17,000
May 22, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	5,000
May 21, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 20, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 17, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 16, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 15, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 14, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 13, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 10, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 9, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 8, 2024	0.0013	0.0016	0.0012	0.0016	0.0016	70,526
May 7, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
May 6, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
May 3, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
May 2, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	500
May 1, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 30, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 25, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 24, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 23, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 22, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 19, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 18, 2024	0.0013	0.0019	0.0013	0.0013	0.0013	50,000
Apr 17, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	100,000
Apr 16, 2024	0.0028	0.0028	0.0027	0.0027	0.0027	41,000
Apr 15, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 12, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 11, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 10, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 9, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 8, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 5, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	95,000
Apr 4, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	140
Apr 3, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 2, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 1, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,000
Mar 28, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 27, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 26, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	658,000
Mar 25, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	100,000
Mar 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
Feb 20, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	278,379
Feb 16, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Feb 15, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Feb 14, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	7,500
Feb 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 12, 2024	0.0033	0.0033	0.0030	0.0030	0.0030	3,000,000
Feb 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Feb 7, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Feb 6, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	20,000
Feb 5, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Feb 2, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	100,000
Feb 1, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 31, 2024	0.0025	0.0033	0.0025	0.0026	0.0026	3,451,634
Jan 30, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jan 29, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jan 26, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	220,000
Jan 25, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Jan 24, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Jan 23, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Jan 22, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-

HLLK Hallmark Venture Group, Inc.

0.0029

+7.41%

NTWOU Newbury Street II Acquisition Corp

9.99

0.00%

LPBBU Launch Two Acquisition Corp.

10.06

-0.10%

HSPTU Horizon Space Acquisition II Corp.

10.09

0.00%

ASPCU A SPAC III Acquisition Corp.

10.10

-0.20%

NGMC Next Generation Management Corp.

0.0023

-17.86%

FTII FutureTech II Acquisition Corp.

11.99

+6.01%

SPRV Supurva Healthcare Group, Inc.

0.0002

0.00%

LEGT Legato Merger Corp. III

10.33

+0.05%

NGCG New Generation Consumer Group, Inc.

0.0007

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trio Resources, Inc. (TRII)

Related Tickers