TrustBIX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 110,000 |
| 2024-11-13 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-11-12 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-11-11 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 16,000 |
| 2024-11-08 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 12,000 |
| 2024-11-07 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-11-06 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-11-05 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-11-04 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 10,000 |
| 2024-11-01 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-10-31 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-10-30 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 18,000 |
| 2024-10-29 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-10-28 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 4,000 |
| 2024-10-25 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-24 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 3,000 |
| 2024-10-23 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-10-22 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-10-21 | 0.015 | 0.020 | 0.010 | 0.020 | 0.020 | 25,000 |
| 2024-10-18 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 13,000 |
| 2024-10-17 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-16 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-15 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 100,000 |
| 2024-10-11 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-10 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 60,000 |
| 2024-10-09 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 4,000 |
| 2024-10-08 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-07 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-04 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-03 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 40,000 |
| 2024-10-02 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 2,000 |
| 2024-10-01 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 66,000 |
| 2024-09-30 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-09-27 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 2,350 |
| 2024-09-26 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 2,500 |
| 2024-09-25 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000 |
| 2024-09-24 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 196,000 |
| 2024-09-23 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 1,200 |
| 2024-09-20 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 15,000 |
| 2024-09-19 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-09-18 | 0.020 | 0.020 | 0.015 | 0.015 | 0.015 | 529,265 |
| 2024-09-17 | 0.020 | 0.020 | 0.015 | 0.020 | 0.020 | 462,500 |
| 2024-09-16 | 0.015 | 0.020 | 0.015 | 0.020 | 0.020 | 575,575 |
| 2024-09-13 | 0.020 | 0.020 | 0.015 | 0.015 | 0.015 | 591,550 |
| 2024-09-12 | 0.010 | 0.030 | 0.010 | 0.020 | 0.020 | 6,700,744 |
| 2024-09-11 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 21,300 |
| 2024-09-10 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-09-09 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-09-06 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 19,000 |
| 2024-09-05 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 11,000 |
| 2024-09-04 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 33,000 |
| 2024-09-03 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 64,082 |
| 2024-08-30 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-08-29 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 20,000 |
| 2024-08-28 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 7,000 |
| 2024-08-27 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-08-26 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 37,761 |
| 2024-08-23 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 675,000 |
| 2024-08-22 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-08-21 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.