Taronis Technologies Historical Data - TRNX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Taronis Technologies Inc TRNX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.09 5.17% 1.83 1.85 1.75 1.81 1.74 19:41:35
more quote information »

TRNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.022.35991.721.921,646,539-0.19-9.41%
1 Month1.372.781.281.962,762,3400.4633.58%
3 Months1.992.801.241.911,737,106-0.16-8.04%
6 Months0.523.890.1290.56373389,905,3901.31251.92%
1 Year0.803.890.1290.57904367,304,3761.03128.75%
3 Years0.803.890.1290.57904367,304,3761.03128.75%
5 Years0.803.890.1290.57904367,304,3761.03128.75%

TRNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 1.83 0.07 3.97% 1.81 1.86 1.75 689,162
Nov 20 2019 1.7601 -0.19 -9.74% 1.98 1.98 1.72 1,802,210
Nov 19 2019 1.95 0.08 4.28% 1.90 2.00 1.83 910,346
Nov 18 2019 1.87 -0.04 -2.09% 1.90 2.00 1.81 940,597
Nov 15 2019 1.91 -0.12 -6.1% 2.00 2.06 1.81 1,974,747
Nov 14 2019 2.034 0.01 0.69% 2.02 2.3599 1.99 2,604,795
Nov 13 2019 2.02 -0.11 -4.94% 2.13 2.18 2.0001 1,372,971
Nov 12 2019 2.125 0.06 2.66% 2.02 2.28 1.8999 4,634,882
Nov 11 2019 2.07 0.32 18.29% 2.13 2.78 1.85 32,504,741
Nov 08 2019 1.75 0.21 13.64% 1.61 1.79 1.49 1,453,038
Nov 07 2019 1.54 0.00 0.0% 1.55 1.63 1.50 466,250
Nov 06 2019 1.54 0.05 3.36% 1.48 1.59 1.47 907,882
Nov 05 2019 1.4899 0.01 0.68% 1.47 1.54 1.45 663,495
Nov 04 2019 1.4799 0.03 2.06% 1.49 1.52 1.4401 406,595
Nov 01 2019 1.45 -0.02 -1.02% 1.45 1.51 1.43 382,735
Oct 31 2019 1.465 -0.03 -2.03% 1.49 1.55 1.43 291,326
Oct 30 2019 1.4954 0.01 0.36% 1.51 1.57 1.42 874,713
Oct 29 2019 1.49 0.13 9.56% 1.35 1.5173 1.33 1,248,115
Oct 28 2019 1.36 0.05 3.82% 1.31 1.38 1.30 613,189
Oct 25 2019 1.31 0.00 0.0% 1.28 1.32 1.28 297,311
Oct 24 2019 1.31 -0.05 -3.77% 1.37 1.40 1.29 896,862
Oct 23 2019 1.3613 0.03 2.35% 1.33 1.37 1.26 660,590
Oct 22 2019 1.33 -0.06 -4.21% 1.37 1.41 1.32 474,942
See More Historical Prices »
Your Recent History
NASDAQ
TRNX
Taronis Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191122 04:52:22