Tactical Resources Corp Historical Data - RARE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Tactical Resources Corp (RARE)
Tactical Resources Corp (RARE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.28205128205	0.39	0.39	0.33	17050	0.3775073	CS
4	-0.015	-3.75	0.4	0.41	0.325	10807	0.36254952	CS
12	0.12	45.2830188679	0.265	0.41	0.19	16489	0.28308192	CS
26	-0.195	-33.6206896552	0.58	0.58	0.19	13757	0.32304595	CS
52	0.28	266.666666667	0.105	0.67	0.085	15989	0.36995665	CS
156	0.285	285	0.1	0.67	0.025	32552	0.14409099	CS
260	0.285	285	0.1	0.67	0.025	32552	0.14409099	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742938800	0.385	0.035	10.00	0.36	0.39	0.33	60000
1742852400	0.35	-0.04	-10.26	0.39	0.39	0.33	18436
1742593200	0.39	0.005	1.30	0.39	0.39	0.39	800
1742506800	0.385	-0.005	-1.28	0.385	0.385	0.385	5515
1742420400	0.39	0	0.00	0.39	0.39	0.39	500
1742334000	0.39	0.065	20.00	0.39	0.39	0.39	7500
1742247600	0.325	0	0.00	0.325	0.325	0.325	0
1741988400	0.325	-0.025	-7.14	0.35	0.35	0.325	27000
1741902000	0.35	-0.02	-5.41	0.35	0.35	0.35	2000
1741815600	0.37	0	0.00	0.37	0.37	0.37	0
1741729200	0.37	0	0.00	0.37	0.37	0.37	27
1741642800	0.37	0	0.00	0.37	0.37	0.37	0
1741387200	0.37	-0.03	-7.50	0.37	0.37	0.37	15649
1741300800	0.4	0.02	5.26	0.405	0.405	0.4	4000
1741214400	0.38	0	0.00	0.38	0.38	0.38	15
1741128000	0.38	0	0.00	0.38	0.38	0.38	600
1741041600	0.38	0	0.00	0.39	0.39	0.38	3099
1740782400	0.38	0.0350001	10.14	0.4	0.405	0.37	13500
1740696000	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	2000
1740609600	0.3449999	-0.055	-13.75	0.4	0.4099999	0.3449999	55500
1740523200	0.4	0.05	14.29	0.36	0.4	0.36	19106
1740436800	0.35	0	0.00	0.35	0.35	0.35	9228
1740177600	0.35	0	0.00	0.35	0.35	0.35	0
1740091200	0.35	0	0.00	0.35	0.35	0.35	500
1740004800	0.35	0	0.00	0.34	0.35	0.34	10673
1739918400	0.35	0	0.00	0.335	0.35	0.335	16537
1739572800	0.35	0	0.00	0.35	0.35	0.335	16150
1739486400	0.35	0	0.00	0.35	0.35	0.35	11500
1739400000	0.35	0	0.00	0.35	0.35	0.32	26023
1739313600	0.35	0.1	40.00	0.25	0.35	0.25	103620
1739227200	0.25	0	0.00	0.25	0.25	0.25	500
1738968000	0.25	0.03	13.64	0.23	0.25	0.23	15500
1738881600	0.22	-0.02	-8.33	0.22	0.23	0.22	3069
1738795200	0.24	0	0.00	0.24	0.24	0.24	1918
1738708800	0.24	0.01	4.35	0.24	0.24	0.24	1000
1738622400	0.23	0.01	4.55	0.22	0.23	0.21	12000
1738363200	0.22	-0.005	-2.22	0.225	0.225	0.22	1500
1738276800	0.225	0	0.00	0.22	0.225	0.21	25000
1738190400	0.225	0.005	2.27	0.215	0.225	0.215	6009
1738104000	0.22	0	0.00	0.22	0.22	0.22	0
1738017600	0.22	0.02	10.00	0.225	0.225	0.22	29356
1737758400	0.2	0	0.00	0.225	0.225	0.2	14000
1737672000	0.2	-0.01	-4.76	0.215	0.23	0.2	37500
1737585600	0.21	0.01	5.00	0.21	0.21	0.21	16500
1737499200	0.2	-0.02	-9.09	0.2	0.2	0.2	12500
1737412800	0.22	-0.015	-6.38	0.2049999	0.22	0.2	12000
1737153600	0.235	0.01	4.44	0.2	0.235	0.2	61725
1737067200	0.225	0	0.00	0.225	0.225	0.225	0
1736980800	0.225	0	0.00	0.2	0.23	0.2	3680
1736894400	0.225	-0.025	-10.00	0.2049999	0.235	0.2	48096
1736808000	0.25	0.05	25.00	0.25	0.25	0.25	4200
1736548800	0.2	0	0.00	0.2	0.2	0.2	0
1736462400	0.2	0	0.00	0.2	0.2	0.19	80050
1736376000	0.2	0	0.00	0.2	0.2	0.2	0
1736289600	0.2	0	0.00	0.2	0.2	0.2	100
1736203200	0.2	-0.025	-11.11	0.2049999	0.2049999	0.2	26232
1735944000	0.225	-0.025	-10.00	0.24	0.25	0.22	46227
1735857600	0.25	-0.005	-1.96	0.265	0.27	0.25	68224
1735684800	0.255	-0.015	-5.56	0.255	0.255	0.255	500
1735598400	0.27	0	0.00	0.27	0.27	0.27	26
1735339200	0.27	0.025	10.20	0.27	0.27	0.27	1440

Tactical Resources

Intesa Sanpaolo

Wolverine World Wide

Agence Francaise de Deve...

File Forge Technology

ProShares UltraShort Mat...

National Australia Bank

Intuitive Surgical

MetaWorks Platforms

BNP PARIBAS EASY EQUITY ...

US Dollar vs KMF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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