Trio Resources, Inc. (TRII)

Compare

0.0027

+0.0002

+(8.00%)

As of April 15 at 12:56:28 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	0.0026	0.0027	0.0026	0.0027	0.0027	500
Apr 14, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	302,399
Apr 11, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 10, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	15,000
Apr 9, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 8, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 7, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 4, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 3, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 2, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 1, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 31, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	5,000
Mar 28, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 27, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	108,301
Mar 26, 2025	0.0023	0.0025	0.0016	0.0016	0.0016	215,017
Mar 25, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 24, 2025	0.0017	0.0025	0.0017	0.0025	0.0025	268,500
Mar 21, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Mar 20, 2025	0.0013	0.0023	0.0013	0.0023	0.0023	231,000
Mar 19, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 18, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 17, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 14, 2025	0.0022	0.0025	0.0022	0.0025	0.0025	13,500
Mar 13, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 12, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	10,000
Mar 11, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 10, 2025	0.0017	0.0022	0.0017	0.0022	0.0022	100,200
Mar 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 6, 2025	0.0022	0.0022	0.0020	0.0020	0.0020	221,800
Mar 5, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	-
Mar 4, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	-
Mar 3, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 28, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 27, 2025	0.0022	0.0027	0.0022	0.0027	0.0027	11,000
Feb 26, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	2,000
Feb 25, 2025	0.0027	0.0027	0.0022	0.0022	0.0022	5,483
Feb 24, 2025	0.0026	0.0027	0.0020	0.0027	0.0027	817,675
Feb 21, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	192,848
Feb 20, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	7,152
Feb 19, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 18, 2025	0.0026	0.0027	0.0026	0.0026	0.0026	72,000
Feb 14, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	500
Feb 13, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	200
Feb 12, 2025	0.0077	0.0077	0.0020	0.0020	0.0020	201,100
Feb 11, 2025	0.0013	0.0027	0.0013	0.0027	0.0027	220,575
Feb 10, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 7, 2025	0.0026	0.0026	0.0021	0.0021	0.0021	304,700
Feb 6, 2025	0.0027	0.0027	0.0021	0.0026	0.0026	228,000
Feb 5, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	51,700
Feb 4, 2025	0.0024	0.0025	0.0020	0.0025	0.0025	924,050
Feb 3, 2025	0.0025	0.0028	0.0023	0.0028	0.0028	5,800
Jan 31, 2025	0.0026	0.0028	0.0024	0.0028	0.0028	84,306
Jan 30, 2025	0.0029	0.0029	0.0023	0.0023	0.0023	449,055
Jan 29, 2025	0.0039	0.0039	0.0024	0.0025	0.0025	1,559,700
Jan 28, 2025	0.0040	0.0048	0.0036	0.0039	0.0039	6,693,010
Jan 27, 2025	0.0024	0.0034	0.0024	0.0034	0.0034	203,750
Jan 24, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	73,000
Jan 23, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	660,000
Jan 22, 2025	0.0026	0.0026	0.0024	0.0026	0.0026	339,000
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

HLLK Hallmark Venture Group, Inc.

0.0025

-3.85%

NGMC Next Generation Management Corp.

0.0023

+21.05%

AGIN American Graphite Technologies, Inc.

0.0028

+3.70%

NGCG New Generation Consumer Group, Inc.

0.0005

0.00%

ZHUD Zhuding International Limited

0.0128

+37.63%

GMNI Gemini Group Global Corp.

0.0008

0.00%

GVSI Good Vibrations Shoes Inc.

0.0049

+19.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Trio Resources, Inc. (TRII)

Related Tickers