Trucept Inc (PK) Historical Data - TREP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Trucept Inc (PK) (TREP)
Trucept Inc (PK) (TREP) Historical

Trucept Inc (PK) (TREP)

0.043

0.00

(0.00%)

Closed July 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007	19.4444444444	0.036	0.043	0.034	41998	0.03641433	CS
4	0.005535	14.7737888696	0.037465	0.043	0.034	28451	0.03650283	CS
12	0.0068	18.7845303867	0.0362	0.043	0.0301	26735	0.03595099	CS
26	-0.002	-4.44444444444	0.045	0.05	0.026	23218	0.03797074	CS
52	0.00415	10.6821106821	0.03885	0.06105	0.026	35223	0.04388738	CS
156	-0.0295	-40.6896551724	0.0725	0.17	0.0225	50985	0.07351345	CS
260	0.014	48.275862069	0.029	0.21	0.013	94573	0.07375878	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721856480	0.0429999	0.0069999	19.44	0.0429999	0.0429999	0.0429999	10000
1721770140	0.036	0.002	5.88	0.03552	0.036	0.034	130500
1721683740	0.034	-0.002	-5.56	0.034	0.034	0.034	198
1721424360	0.036	0	0.00	0.036	0.036	0.036	0
1721337960	0.036	-0.004	-10.00	0.036	0.036	0.036	27292
1721251320	0.04	0	0.00	0.04	0.04	0.04	0
1721164920	0.04	0.003	8.11	0.04	0.04	0.04	4600
1721078940	0.037	-0.0005	-1.33	0.037	0.037	0.037	100
1720819200	0.0375	0	0.00	0.04	0.04	0.0375	31666
1720733280	0.0375	0.0003001	0.81	0.04	0.04	0.0375	28179
1720646940	0.0371999	0	0.00	0.0371999	0.0371999	0.0371999	0
1720560540	0.0371999	0.0011999	3.33	0.0371999	0.0371999	0.0371999	1000
1720473600	0.036	0.001	2.86	0.035	0.036	0.035	34454
1720214940	0.035	0	0.00	0.035	0.035	0.035	0
1720042140	0.035	0	0.00	0.035	0.035	0.035	0
1719955740	0.035	-0.001	-2.78	0.035	0.035	0.035	7400
1719869220	0.036	0	0.00	0.036	0.036	0.036	0
1719610020	0.036	-0.00127	-3.41	0.037465	0.037465	0.036	66025
1719523440	0.03727	0	0.00	0.03727	0.03727	0.03727	0
1719437040	0.03727	-0.00039	-1.04	0.03727	0.03727	0.03727	4000
1719350880	0.03766	-0.00234	-5.85	0.03766	0.03766	0.03766	200
1719264540	0.04	0.00055	1.39	0.03756	0.04	0.036975	88900
1719005220	0.03945	0.00445	12.71	0.03945	0.03945	0.03945	5000
1718918640	0.035	-0.001	-2.78	0.035	0.035	0.035	9702
1718746140	0.036	0.004	12.50	0.036	0.036	0.036	175
1718659380	0.032	0	0.00	0.032	0.032	0.032	0
1718400180	0.032	0	0.00	0.032	0.032	0.032	0
1718313780	0.032	0	0.00	0.032	0.032	0.032	0
1718227380	0.032	-0.0067	-17.31	0.031	0.0387	0.031	41523
1718141340	0.0387	0.0077	24.84	0.03485	0.0387	0.031	40000
1718055000	0.031	0	0.00	0.031	0.031	0.031	0
1717795800	0.031	-0.00231	-6.93	0.03331	0.03485	0.031	40030
1717709400	0.03331	-6.0E-5	-0.18	0.0349	0.0349	0.031	63975
1717622760	0.0333699	0	0.00	0.0333699	0.0333699	0.0333699	0
1717536360	0.0333699	-0.00083	-2.43	0.0388999	0.0388999	0.0333699	7400
1717450140	0.0342	0.0009201	2.76	0.0342	0.0342	0.0342	2000
1717190820	0.0332799	0	0.00	0.0332799	0.0332799	0.0332799	0
1717104420	0.0332799	0	0.00	0.0332799	0.0332799	0.0332799	0
1717018020	0.0332799	-0.00572	-14.67	0.0332799	0.0332799	0.0332799	70000
1716931740	0.039	0.000708	1.85	0.0331	0.039	0.0302	51000
1716585840	0.038292	0.005192	15.69	0.039	0.039	0.038292	37500
1716499740	0.0331	-0.00295	-8.18	0.0331	0.0331	0.0331	3080
1716413340	0.03605	0	0.00	0.03605	0.03605	0.03605	0
1716326940	0.03605	0.00019	0.53	0.039	0.039	0.033	15300
1716240540	0.03586	0	0.00	0.03586	0.03586	0.03586	0
1715981340	0.03586	-0.00164	-4.37	0.03586	0.03586	0.03586	500
1715894400	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1715808000	0.0375	0	0.00	0.0375	0.0375	0.0352	64847
1715721600	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1715635200	0.0375	0.0074	24.58	0.0375	0.0375	0.0375	10024
1715376120	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1715289720	0.0301	-0.0049	-14.00	0.0302	0.0375	0.0301	41036
1715203200	0.035	-0.0026	-6.91	0.035	0.0388999	0.035	20225
1715117340	0.0376	0.0026	7.43	0.0376	0.0376	0.0376	12000
1715030940	0.035	0	0.00	0.035	0.035	0.035	4603
1714771740	0.035	0	0.00	0.03455	0.0388999	0.0302	21500
1714685340	0.035	-0.00234	-6.27	0.0362	0.0362	0.035	20003
1714599000	0.03734	0	0.00	0.03734	0.03734	0.03734	0
1714512600	0.03734	0.00634	20.45	0.0375	0.0375	0.03734	24400
1714426020	0.031	0	0.00	0.031	0.031	0.031	0
1714166820	0.031	0	0.00	0.031	0.031	0.031	0
1714080420	0.031	0	0.00	0.031	0.031	0.031	0

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