ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Trucept Inc (PK)

Trucept Inc (PK) (TREP)

0.043
0.007
(19.44%)
Closed July 25 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00719.44444444440.0360.0430.034526630.03599749CS
40.0057315.37429568020.037270.0430.034279510.03631827CS
120.006818.78453038670.03620.0430.0301271870.03588092CS
260.00369.137055837560.03940.050.026231040.03794473CS
520.00010.23310023310.04290.061050.026364910.0438384CS
156-0.0295-40.68965517240.07250.170.0225510590.0735242CS
2600.015254.67625899280.02780.210.013945980.07374497CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17218564800.04299990.006999919.440.04299990.04299990.042999910000
17217701400.0360.0025.880.035520.0360.034130500
17216837400.034-0.002-5.560.0340.0340.034198
17214243600.03600.000.0360.0360.0360
17213379600.036-0.004-10.000.0360.0360.03627292
17212513200.0400.000.040.040.040
17211649200.040.0038.110.040.040.044600
17210789400.037-0.0005-1.330.0370.0370.037100
17208192000.037500.000.040.040.037531666
17207332800.03750.00030010.810.040.040.037528179
17206469400.037199900.000.03719990.03719990.03719990
17205605400.03719990.00119993.330.03719990.03719990.03719991000
17204736000.0360.0012.860.0350.0360.03534454
17202149400.03500.000.0350.0350.0350
17200421400.03500.000.0350.0350.0350
17199557400.035-0.001-2.780.0350.0350.0357400
17198692200.03600.000.0360.0360.0360
17196100200.036-0.00127-3.410.0374650.0374650.03666025
17195234400.0372700.000.037270.037270.037270
17194370400.03727-0.00039-1.040.037270.037270.037274000
17193508800.03766-0.00234-5.850.037660.037660.03766200
17192645400.040.000551.390.037560.040.03697588900
17190052200.039450.0044512.710.039450.039450.039455000
17189186400.035-0.001-2.780.0350.0350.0359702
17187461400.0360.00412.500.0360.0360.036175
17186593800.03200.000.0320.0320.0320
17184001800.03200.000.0320.0320.0320
17183137800.03200.000.0320.0320.0320
17182273800.032-0.0067-17.310.0310.03870.03141523
17181413400.03870.007724.840.034850.03870.03140000
17180550000.03100.000.0310.0310.0310
17177958000.031-0.00231-6.930.033310.034850.03140030
17177094000.03331-6.0E-5-0.180.03490.03490.03163975
17176227600.033369900.000.03336990.03336990.03336990
17175363600.0333699-0.00083-2.430.03889990.03889990.03336997400
17174501400.03420.00092012.760.03420.03420.03422000
17171908200.033279900.000.03327990.03327990.03327990
17171044200.033279900.000.03327990.03327990.03327990
17170180200.0332799-0.00572-14.670.03327990.03327990.033279970000
17169317400.0390.0007081.850.03310.0390.030251000
17165858400.0382920.00519215.690.0390.0390.03829237500
17164997400.0331-0.00295-8.180.03310.03310.03313080
17164133400.0360500.000.036050.036050.036050
17163269400.036050.000190.530.0390.0390.03315300
17162405400.0358600.000.035860.035860.035860
17159813400.03586-0.00164-4.370.035860.035860.03586500
17158944000.037500.000.03750.03750.03750
17158080000.037500.000.03750.03750.035264847
17157216000.037500.000.03750.03750.03750
17156352000.03750.007424.580.03750.03750.037510024
17153761200.030100.000.03010.03010.03010
17152897200.0301-0.0049-14.000.03020.03750.030141036
17152032000.035-0.0026-6.910.0350.03889990.03520225
17151173400.03760.00267.430.03760.03760.037612000
17150309400.03500.000.0350.0350.0354603
17147717400.03500.000.034550.03889990.030221500
17146853400.035-0.00234-6.270.03620.03620.03520003
17145990000.0373400.000.037340.037340.037340
17145126000.037340.0063420.450.03750.03750.0373424400
17144260200.03100.000.0310.0310.0310
17141668200.03100.000.0310.0310.0310
17140804200.03100.000.0310.0310.0310

Your Recent History

Delayed Upgrade Clock