Dark

TRKAW
Troika Media Group, Inc. Warrant
stock NASDAQ

Inactive

Dec 15, 2023

0.0046USD-9.804%(-0.0005)30,075

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.01)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-15	0.003000	0.007000	0.002000	0.004600	-9.804%	30,075	0.000%
2023-12-14	0.009900	0.009900	0.001200	0.005100	+104.000%	278,399	-9.804%
2023-12-13	0.001200	0.003900	0.001200	0.002500	+108.333%	221,115	+84.000%
2023-12-12	0.009900	0.009900	0.001200	0.001200	-60.000%	120,735	+283.333%
2023-12-11	0.001000	0.004300	0.001000	0.003000	-6.250%	156,743	+53.333%
2023-12-08	0.003000	0.004500	0.002900	0.003200	-20.000%	39,039	+43.750%
2023-12-07	0.011000	0.011000	0.002000	0.004000	-70.588%	587,332	+15.000%
2023-12-06	0.018899	0.019000	0.013600	0.013600	-28.042%	99,544	-66.176%
2023-12-05	0.013200	0.019000	0.013200	0.018900	0.000%	3,700	-75.661%
2023-12-04	0.019000	0.019000	0.013200	0.018900	0.000%	80,084	-75.661%
2023-12-01	0.018000	0.019000	0.016500	0.018900	+25.157%	28,492	-75.661%
2023-11-30	0.019000	0.019000	0.013100	0.015101	+25.842%	14,769	-69.538%
2023-11-29	0.011000	0.017000	0.011000	0.012000	-32.584%	38,239	-61.667%
2023-11-28	0.013900	0.017800	0.013100	0.017800	+7.229%	7,771	-74.157%
2023-11-27	0.013600	0.019250	0.012300	0.016600	+20.290%	11,039	-72.289%
2023-11-24	0.013700	0.013800	0.013700	0.013800	+1.463%	4,392	-66.667%
2023-11-22	0.013601	0.013601	0.013601	0.013601	+2.263%	2,067	-66.179%
2023-11-21	0.013300	0.013400	0.013200	0.013300	-27.322%	12,665	-65.414%
2023-11-17	0.020000	0.020000	0.018000	0.018300	+0.549%	39,682	-74.863%
2023-11-16	0.018000	0.020000	0.018000	0.018200	+7.059%	67,319	-74.725%
2023-11-15	0.013200	0.017000	0.013100	0.017000	+28.788%	39,785	-72.941%
2023-11-14	0.012400	0.013200	0.012400	0.013200	-6.383%	4,453	-65.152%
2023-11-13	0.015000	0.015000	0.014000	0.014100	+6.818%	11,731	-67.376%
2023-11-10	0.018100	0.018100	0.012300	0.013200	+14.783%	38,424	-65.152%
2023-11-09	0.020000	0.021000	0.010300	0.011500	-41.026%	231,686	-60.000%
2023-11-08	0.017899	0.020000	0.010200	0.019500	+30.000%	27,531	-76.410%
2023-11-07	0.018300	0.020000	0.010200	0.015000	-17.582%	51,984	-69.333%
2023-11-06	0.019058	0.020000	0.017500	0.018200	+3.409%	34,363	-74.725%
2023-11-03	0.011000	0.017600	0.011000	0.017600	+17.333%	2,747	-73.864%
2023-11-02	0.019800	0.019800	0.010100	0.015000	+1.351%	14,754	-69.333%
2023-11-01	0.013500	0.015400	0.013500	0.014800	+14.729%	30,135	-68.919%
2023-10-31	0.010000	0.012900	0.008200	0.012900	+69.737%	36,350	-64.341%
2023-10-30	0.010800	0.010800	0.005100	0.007600	-38.710%	16,524	-39.474%
2023-10-27	0.008300	0.012500	0.008300	0.012400	+90.769%	77,135	-62.903%
2023-10-26	0.007000	0.007000	0.003000	0.006500	+27.451%	171,315	-29.231%
2023-10-25	0.007000	0.007000	0.005000	0.005100	-37.805%	27,288	-9.804%
2023-10-24	0.011500	0.011500	0.008100	0.008200	-13.684%	93,480	-43.902%
2023-10-23	0.021000	0.021000	0.009500	0.009500	-54.762%	137,296	-51.579%
2023-10-20	0.025000	0.029400	0.021000	0.021000	-25.795%	7,190	-78.095%
2023-10-19	0.027500	0.028300	0.023899	0.028300	+25.221%	7,100	-83.746%
2023-10-18	0.022000	0.025000	0.021000	0.022600	-28.254%	5,366	-79.646%
2023-10-17	0.034000	0.034000	0.031500	0.031500	+26.000%	17,842	-85.397%
2023-10-16	0.024101	0.026400	0.019000	0.025000	-3.846%	18,403	-81.600%
2023-10-13	0.026000	0.026000	0.025900	0.026000	-18.495%	1,205	-82.308%
2023-10-12	0.022100	0.031900	0.011100	0.031900	+57.143%	27,915	-85.580%
2023-10-11	0.020000	0.022100	0.019000	0.020300	+19.412%	25,725	-77.340%
2023-10-10	0.019000	0.023700	0.017000	0.017000	-12.821%	27,809	-72.941%
2023-10-09	0.021000	0.021000	0.019500	0.019500	-17.369%	10,804	-76.410%
2023-10-06	0.024699	0.024800	0.010000	0.023599	-3.283%	13,567	-80.508%
2023-10-05	0.020500	0.024800	0.020500	0.024400	+16.190%	22,985	-81.148%
2023-10-04	0.020900	0.021000	0.016200	0.021000	0.000%	6,000	-78.095%
2023-10-03	0.023000	0.023000	0.010000	0.021000	+16.022%	43,140	-78.095%
2023-10-02	0.030000	0.030101	0.018000	0.018100	-44.985%	174,383	-74.586%
2023-09-29	0.030000	0.040000	0.027101	0.032900	+13.448%	49,858	-86.018%
2023-09-28	0.030000	0.030000	0.027000	0.029000	-0.344%	8,780	-84.138%
2023-09-27	0.033000	0.033000	0.026800	0.029100	-11.818%	25,229	-84.192%
2023-09-26	0.028000	0.033000	0.028000	0.033000	+0.610%	10,258	-86.061%
2023-09-25	0.030000	0.032800	0.028000	0.032800	+12.819%	1,455	-85.976%
2023-09-22	0.029600	0.029600	0.028000	0.029073	-3.090%	3,142	-84.178%
2023-09-19	0.037500	0.037500	0.026500	0.030000	-20.213%	85,532	-84.667%
2023-09-18	0.026500	0.039300	0.026000	0.037600	+41.887%	23,168	-87.766%
2023-09-15	0.039500	0.039500	0.026399	0.026500	-33.582%	6,713	-82.642%
2023-09-14	0.032000	0.040000	0.032000	0.039899	+2.305%	8,873	-88.471%
2023-09-13	0.038901	0.039000	0.025000	0.039000	+2.362%	6,715	-88.205%
2023-09-12	0.040000	0.040000	0.029900	0.038100	-4.509%	3,645	-87.927%
2023-09-11	0.038000	0.040000	0.025000	0.039899	+4.997%	31,609	-88.471%
2023-09-08	0.039000	0.040000	0.030000	0.038000	+0.266%	12,749	-87.895%
2023-09-07	0.026617	0.037899	0.026617	0.037899	+8.283%	2,100	-87.862%
2023-09-06	0.040000	0.040000	0.032500	0.035000	+66.667%	7,580	-86.857%
2023-09-01	0.035000	0.035000	0.021000	0.021000	-40.171%	2,125	-78.095%
2023-08-31	0.034900	0.035100	0.030488	0.035100	+0.573%	28,611	-86.895%
2023-08-30	0.031199	0.034900	0.031199	0.034900	-1.690%	1,182	-86.819%
2023-08-25	0.025000	0.036000	0.021000	0.035500	+31.481%	10,230	-87.042%
2023-08-24	0.026000	0.027000	0.026000	0.027000	-6.897%	12,716	-82.963%
2023-08-23	0.030000	0.036000	0.020000	0.029000	-3.333%	93,244	-84.138%
2023-08-22	0.036000	0.036000	0.025000	0.030000	-0.990%	1,318	-84.667%
2023-08-21	0.020100	0.036000	0.020000	0.030300	-18.108%	14,066	-84.818%
2023-08-18	0.025100	0.037000	0.020000	0.037000	+48.000%	34,450	-87.568%
2023-08-17	0.021000	0.025000	0.021000	0.025000	+19.048%	87,290	-81.600%
2023-08-16	0.025000	0.025000	0.020899	0.021000	+5.000%	15,640	-78.095%
2023-08-15	0.023000	0.025601	0.020000	0.020000	-9.502%	91,635	-77.000%
2023-08-14	0.029000	0.029000	0.022100	0.022100	-11.600%	24,754	-79.186%
2023-08-11	0.028000	0.028000	0.025000	0.025000	-15.254%	21,987	-81.600%
2023-08-10	0.029400	0.029500	0.029400	0.029500	-1.007%	2,845	-84.407%
2023-08-09	0.029899	0.030000	0.025000	0.029800	-0.667%	31,841	-84.564%
2023-08-08	0.026200	0.030000	0.026100	0.030000	0.000%	20,226	-84.667%
2023-08-07	0.034000	0.035100	0.025100	0.030000	+13.208%	18,281	-84.667%
2023-08-04	0.030700	0.035535	0.025000	0.026500	-32.051%	22,604	-82.642%
2023-08-03	0.035000	0.040000	0.030001	0.039000	+29.568%	18,244	-88.205%
2023-08-02	0.033000	0.040000	0.030000	0.030100	+0.333%	10,741	-84.718%
2023-08-01	0.027300	0.035000	0.027300	0.030000	-14.286%	2,150	-84.667%
2023-07-31	0.028700	0.041000	0.026000	0.035000	+58.371%	48,378	-86.857%
2023-07-28	0.034000	0.034000	0.020000	0.022100	-28.710%	68,001	-79.186%
2023-07-27	0.031000	0.031000	0.031000	0.031000	-22.306%	2,241	-85.161%
2023-07-26	0.030000	0.040000	0.030000	0.039900	+14.000%	16,700	-88.471%
2023-07-25	0.041000	0.041000	0.035000	0.035000	-11.616%	17,375	-86.857%
2023-07-24	0.036000	0.042099	0.029400	0.039600	+13.143%	55,935	-88.384%
2023-07-21	0.035000	0.035000	0.035000	0.035000	0.000%	32,454	-86.857%
2023-07-20	0.035000	0.035000	0.035000	0.035000	0.000%	14,398	-86.857%
2023-07-19	0.044500	0.044500	0.027101	0.035000	0.000%	14,946	-86.857%
2023-07-18	0.045000	0.045000	0.035000	0.035000	-2.344%	8,353	-86.857%
2023-07-17	0.030000	0.044600	0.030000	0.035840	+19.467%	23,920	-87.165%
2023-07-14	0.033000	0.033000	0.020000	0.030000	-11.765%	72,041	-84.667%
2023-07-13	0.045000	0.045000	0.026900	0.034000	-22.727%	52,016	-86.471%
2023-07-12	0.021000	0.044000	0.019899	0.044000	+78.138%	68,124	-89.545%
2023-07-11	0.024400	0.024800	0.024400	0.024700	+14.884%	11,876	-81.377%
2023-07-10	0.022000	0.024772	0.021500	0.021500	+2.381%	17,127	-78.605%
2023-07-07	0.020000	0.021000	0.018100	0.021000	-2.326%	30,060	-78.095%
2023-07-06	0.022300	0.023300	0.019000	0.021500	-3.587%	86,524	-78.605%
2023-07-05	0.020100	0.022300	0.020000	0.022300	-0.446%	12,955	-79.372%
2023-07-03	0.025000	0.026000	0.019500	0.022400	-10.400%	29,202	-79.464%
2023-06-30	0.020100	0.025000	0.020000	0.025000	+19.048%	52,535	-81.600%
2023-06-29	0.023100	0.025000	0.019800	0.021000	-12.500%	9,512	-78.095%
2023-06-28	0.023800	0.025000	0.023650	0.024000	+4.803%	6,122	-80.833%
2023-06-27	0.025000	0.025000	0.018100	0.022900	-8.400%	57,493	-79.913%
2023-06-26	0.025500	0.025600	0.020000	0.025000	-2.344%	96,866	-81.600%
2023-06-23	0.025073	0.029000	0.025000	0.025600	-13.514%	7,922	-82.031%
2023-06-22	0.029700	0.030500	0.022500	0.029600	0.000%	38,289	-84.459%
2023-06-21	0.025400	0.031901	0.021100	0.029600	-17.778%	79,906	-84.459%
2023-06-20	0.038000	0.043000	0.021000	0.036000	-14.286%	114,570	-87.222%
2023-06-16	0.036500	0.042000	0.032600	0.042000	+28.049%	84,237	-89.048%
2023-06-15	0.038000	0.054500	0.026000	0.032800	-18.000%	86,281	-85.976%
2023-06-14	0.024300	0.055000	0.020000	0.040000	+52.666%	324,570	-88.500%
2023-06-13	0.027500	0.030500	0.024000	0.026201	+9.171%	66,831	-82.443%
2023-06-12	0.024000	0.040000	0.024000	0.024000	-8.397%	45,030	-80.833%
2023-06-09	0.030000	0.030000	0.026000	0.026200	-2.239%	19,848	-82.443%
2023-06-08	0.025500	0.029700	0.025500	0.026800	+6.349%	5,024	-82.836%
2023-06-07	0.031100	0.031100	0.025100	0.025200	-10.000%	33,306	-81.746%
2023-06-06	0.029500	0.029600	0.025000	0.028000	-12.363%	32,155	-83.571%
2023-06-05	0.024000	0.036399	0.024000	0.031950	-6.029%	30,419	-85.603%
2023-06-02	0.043000	0.043000	0.029500	0.034000	-20.375%	40,214	-86.471%
2023-06-01	0.029800	0.043000	0.029500	0.042700	+86.463%	226,022	-89.227%
2023-05-31	0.020000	0.022900	0.020000	0.022900	+4.091%	74,797	-79.913%
2023-05-30	0.030000	0.040000	0.020100	0.022000	-26.421%	139,681	-79.091%
2023-05-26	0.039000	0.039000	0.029800	0.029900	-9.394%	83,528	-84.615%
2023-05-25	0.042500	0.042500	0.033000	0.033000	-2.941%	2,315	-86.061%
2023-05-24	0.034000	0.034000	0.034000	0.034000	-20.746%	3,321	-86.471%
2023-05-23	0.030601	0.043000	0.030000	0.042900	+0.468%	35,934	-89.277%
2023-05-22	0.031000	0.043000	0.030000	0.042700	+25.588%	27,708	-89.227%
2023-05-19	0.039800	0.042000	0.034000	0.034000	-12.821%	3,647	-86.471%
2023-05-18	0.034000	0.042800	0.025100	0.039000	-22.000%	101,398	-88.205%
2023-05-17	0.050000	0.050101	0.050000	0.050000	-9.091%	1,432	-90.800%
2023-05-16	0.055100	0.059100	0.030000	0.055000	+30.952%	77,566	-91.636%
2023-05-15	0.041940	0.042000	0.030200	0.042000	-4.545%	18,510	-89.048%
2023-05-12	0.044000	0.048030	0.037300	0.044000	-1.786%	15,851	-89.545%
2023-05-11	0.048000	0.048000	0.044800	0.044800	+18.209%	3,904	-89.732%
2023-05-10	0.025000	0.038000	0.025000	0.037899	+20.790%	1,590	-87.862%
2023-05-09	0.038400	0.039400	0.025000	0.031376	-12.844%	11,360	-85.339%
2023-05-08	0.039799	0.055000	0.035000	0.036000	-18.182%	24,649	-87.222%
2023-05-05	0.057800	0.057800	0.044000	0.044000	-24.006%	630	-89.545%
2023-05-04	0.037500	0.057899	0.037500	0.057899	+18.161%	15,737	-92.055%
2023-05-03	0.035100	0.050000	0.022000	0.049000	+22.191%	65,884	-90.612%
2023-05-02	0.039899	0.040101	0.039899	0.040101	-4.974%	21,398	-88.529%
2023-05-01	0.041000	0.047000	0.038100	0.042200	-15.600%	18,663	-89.100%
2023-04-28	0.050000	0.054200	0.045000	0.050000	+10.865%	118,427	-90.800%
2023-04-27	0.050000	0.060100	0.045100	0.045100	-22.241%	25,864	-89.800%
2023-04-26	0.046000	0.059500	0.044000	0.058000	-10.769%	107,308	-92.069%
2023-04-25	0.053500	0.070000	0.052601	0.065000	-2.985%	8,189	-92.923%
2023-04-24	0.064000	0.067000	0.061700	0.067000	-2.616%	63,560	-93.134%
2023-04-21	0.064100	0.068800	0.043300	0.068800	-12.911%	97,539	-93.314%
2023-04-20	0.089000	0.089000	0.060400	0.079000	+11.898%	144,851	-94.177%
2023-04-19	0.089800	0.089900	0.070000	0.070600	-11.638%	17,402	-93.484%
2023-04-18	0.062901	0.089900	0.062901	0.079899	+14.141%	31,075	-94.243%
2023-04-17	0.075500	0.075500	0.062100	0.070000	-7.285%	31,363	-93.429%
2023-04-14	0.075501	0.080000	0.075500	0.075500	+0.667%	19,093	-93.907%
2023-04-13	0.079600	0.099900	0.075000	0.075000	+4.022%	81,197	-93.867%
2023-04-12	0.068000	0.075600	0.060000	0.072100	-2.171%	13,849	-93.620%
2023-04-11	0.063100	0.078000	0.061200	0.073700	-4.286%	31,149	-93.758%
2023-04-10	0.073500	0.077000	0.071500	0.077000	+19.195%	39,398	-94.026%
2023-04-06	0.076800	0.079899	0.061500	0.064600	-4.296%	22,870	-92.879%
2023-04-05	0.079900	0.085200	0.065200	0.067500	-10.000%	5,032	-93.185%
2023-04-04	0.078000	0.079900	0.061000	0.075000	+20.385%	31,928	-93.867%
2023-04-03	0.099900	0.099900	0.052500	0.062300	-9.841%	79,136	-92.616%
2023-03-31	0.077000	0.082000	0.061000	0.069100	-18.610%	65,205	-93.343%
2023-03-30	0.119800	0.119800	0.077100	0.084900	-5.667%	202,732	-94.582%
2023-03-29	0.060600	0.095000	0.060000	0.090000	+44.695%	267,659	-94.889%
2023-03-28	0.065000	0.069000	0.060000	0.062200	-22.250%	52,427	-92.605%
2023-03-27	0.066600	0.080000	0.061200	0.080000	+9.439%	14,542	-94.250%
2023-03-24	0.071000	0.090000	0.070640	0.073100	+9.269%	167,399	-93.707%
2023-03-23	0.066600	0.066899	0.063270	0.066899	-3.536%	74,507	-93.124%
2023-03-22	0.050100	0.070000	0.050100	0.069351	-1.068%	6,695	-93.367%
2023-03-21	0.066000	0.073800	0.051100	0.070100	+6.212%	51,399	-93.438%
2023-03-20	0.060600	0.080000	0.060300	0.066000	-5.444%	18,809	-93.030%
2023-03-17	0.086800	0.088400	0.056600	0.069800	-0.286%	71,491	-93.410%
2023-03-16	0.080000	0.090000	0.042000	0.070000	+11.111%	100,401	-93.429%
2023-03-15	0.071000	0.080000	0.056000	0.063000	-21.348%	53,925	-92.698%
2023-03-14	0.090000	0.096899	0.070300	0.080100	-2.018%	36,254	-94.257%
2023-03-13	0.087500	0.087500	0.060000	0.081750	-17.424%	70,873	-94.373%
2023-03-10	0.135000	0.135000	0.091000	0.099000	-13.913%	128,001	-95.354%
2023-03-09	0.140000	0.140000	0.102200	0.115000	+14.885%	252,817	-96.000%
2023-03-08	0.091000	0.137600	0.091000	0.100100	-28.653%	280,646	-95.405%
2023-03-07	0.200000	0.250000	0.111300	0.140300	-27.117%	979,111	-96.721%
2023-03-06	0.190000	0.200000	0.150500	0.192500	+24.034%	592,440	-97.610%
2023-03-03	0.160000	0.170000	0.140000	0.155200	+10.857%	118,420	-97.036%
2023-03-02	0.120000	0.156000	0.114000	0.140000	+27.273%	482,064	-96.714%
2023-03-01	0.135000	0.135000	0.092000	0.110000	+22.222%	161,633	-95.818%
2023-02-28	0.119900	0.119900	0.089800	0.090000	-14.286%	224,797	-94.889%
2023-02-27	0.120000	0.120000	0.082200	0.105000	+10.526%	266,935	-95.619%
2023-02-24	0.080000	0.110000	0.080000	0.095000	+5.556%	109,343	-95.158%
2023-02-23	0.090000	0.099000	0.080000	0.090000	+10.974%	40,376	-94.889%
2023-02-22	0.070000	0.082000	0.070000	0.081100	-18.900%	33,204	-94.328%
2023-02-21	0.085000	0.110000	0.060200	0.100000	+66.113%	277,533	-95.400%
2023-02-17	0.079900	0.080000	0.059999	0.060200	-24.844%	19,316	-92.359%
2023-02-16	0.091900	0.091900	0.065000	0.080100	+6.800%	2,907	-94.257%
2023-02-15	0.050000	0.091900	0.049973	0.075000	+36.612%	118,336	-93.867%
2023-02-14	0.075000	0.075000	0.052450	0.054900	-8.500%	6,933	-91.621%
2023-02-13	0.059899	0.060000	0.050100	0.060000	-7.692%	20,313	-92.333%
2023-02-10	0.065000	0.065000	0.050000	0.065000	-13.333%	18,627	-92.923%
2023-02-09	0.075000	0.075000	0.075000	0.075000	+2.319%	294	-93.867%
2023-02-08	0.050100	0.075000	0.050100	0.073300	-2.267%	5,386	-93.724%
2023-02-07	0.080400	0.080400	0.045000	0.075000	+4.167%	13,955	-93.867%
2023-02-06	0.069900	0.080000	0.062000	0.072000	+20.000%	62,662	-93.611%
2023-02-03	0.059000	0.069899	0.046800	0.060000	+1.695%	63,188	-92.333%
2023-02-02	0.060000	0.060000	0.040200	0.059000	-1.667%	26,112	-92.203%
2023-02-01	0.035600	0.060000	0.035600	0.060000	+20.000%	6,644	-92.333%
2023-01-31	0.052500	0.052500	0.049999	0.050000	-4.762%	10,911	-90.800%
2023-01-30	0.028800	0.059900	0.028800	0.052500	+38.158%	33,933	-91.238%
2023-01-26	0.039900	0.039900	0.038000	0.038000	-24.000%	5,041	-87.895%
2023-01-25	0.040000	0.050000	0.039900	0.050000	+2.041%	5,433	-90.800%
2023-01-24	0.049000	0.049000	0.049000	0.049000	+25.641%	1,124	-90.612%
2023-01-23	0.038800	0.039000	0.038800	0.039000	+20.004%	2,331	-88.205%
2023-01-20	0.039000	0.039000	0.032499	0.032499	+42.539%	8,021	-85.846%
2023-01-19	0.022800	0.022800	0.022800	0.022800	-32.528%	1,000	-79.825%
2023-01-17	0.039525	0.039525	0.022200	0.033792	-16.563%	4,267	-86.387%
2023-01-13	0.040500	0.040500	0.040500	0.040500	+1.250%	300	-88.642%
2023-01-11	0.040000	0.040000	0.040000	0.040000	-0.249%	100	-88.500%
2023-01-09	0.025000	0.045000	0.020100	0.040100	-11.088%	2,570	-88.529%
2023-01-04	0.022100	0.045101	0.020000	0.045101	+12.753%	1,347	-89.801%
2023-01-03	0.040000	0.040000	0.039900	0.040000	0.000%	6,553	-88.500%
2022-12-30	0.022000	0.040000	0.022000	0.040000	+0.251%	724	-88.500%
2022-12-29	0.040000	0.040000	0.021000	0.039900	-0.250%	6,680	-88.471%
2022-12-28	0.040000	0.040000	0.040000	0.040000	-4.762%	1,702	-88.500%
2022-12-27	0.020100	0.065000	0.020000	0.042000	+27.660%	78,013	-89.048%
2022-12-23	0.050000	0.050000	0.020000	0.032900	-34.200%	65,430	-86.018%
2022-12-22	0.030000	0.050000	0.020000	0.050000	+67.224%	27,667	-90.800%
2022-12-21	0.030000	0.030000	0.029900	0.029900	-0.333%	16,010	-84.615%
2022-12-20	0.029899	0.030000	0.020000	0.030000	+17.647%	3,899	-84.667%
2022-12-19	0.029500	0.030000	0.020000	0.025500	+1.594%	24,379	-81.961%
2022-12-16	0.010000	0.032000	0.010000	0.025100	-16.333%	47,359	-81.673%
2022-12-15	0.029500	0.035000	0.016200	0.030000	0.000%	47,602	-84.667%
2022-12-14	0.011600	0.030000	0.011600	0.030000	-34.354%	1,900	-84.667%
2022-12-13	0.035001	0.057300	0.011000	0.045700	+14.250%	40,197	-89.934%
2022-12-12	0.040000	0.040000	0.030000	0.040000	0.000%	4,650	-88.500%
2022-12-09	0.020000	0.040000	0.020000	0.040000	+33.333%	94,552	-88.500%
2022-12-08	0.020000	0.040000	0.019900	0.030000	-25.000%	23,574	-84.667%
2022-12-07	0.040000	0.040000	0.040000	0.040000	0.000%	6,073	-88.500%
2022-12-06	0.020000	0.040000	0.020000	0.040000	0.000%	1,100	-88.500%
2022-12-05	0.040000	0.040000	0.040000	0.040000	0.000%	500	-88.500%
2022-12-01	0.039899	0.040000	0.039899	0.040000	0.000%	1,524	-88.500%
2022-11-30	0.040000	0.040000	0.040000	0.040000	0.000%	37,854	-88.500%
2022-11-29	0.040000	0.040000	0.034900	0.040000	+14.286%	15,079	-88.500%
2022-11-28	0.031900	0.055000	0.031900	0.035000	+2.941%	11,459	-86.857%
2022-11-23	0.030000	0.040000	0.030000	0.034000	+12.957%	22,748	-86.471%
2022-11-22	0.037500	0.037500	0.030100	0.030100	-65.323%	10,652	-84.718%
2022-11-18	0.086800	0.086800	0.086800	0.086800	+718.868%	141	-94.700%
2022-11-17	0.031000	0.031000	0.010000	0.010600	-71.351%	12,000	-56.604%
2022-11-16	0.037000	0.037000	0.037000	0.037000	-7.500%	316	-87.568%
2022-11-15	0.090000	0.090000	0.008500	0.040000	-50.000%	37,383	-88.500%
2022-11-14	0.080000	0.080000	0.041900	0.080000	-11.101%	21,904	-94.250%
2022-11-11	0.089990	0.090000	0.089990	0.089990	+156.382%	9,834	-94.888%
2022-11-07	0.028800	0.050000	0.018000	0.035100	-36.066%	29,454	-86.895%
2022-11-03	0.054900	0.054900	0.054900	0.054900	-6.949%	454	-91.621%
2022-11-02	0.030000	0.059000	0.030000	0.059000	-31.395%	4,177	-92.203%
2022-10-27	0.088600	0.090000	0.086000	0.086000	+7.905%	500	-94.651%
2022-10-26	0.080000	0.097900	0.025000	0.079700	-18.590%	60,618	-94.228%
2022-10-24	0.097900	0.098000	0.097900	0.097900	+3.053%	3,009	-95.301%
2022-10-20	0.063760	0.095000	0.063760	0.095000	-3.061%	800	-95.158%
2022-10-11	0.044215	0.098000	0.044215	0.098000	-2.000%	1,671	-95.306%
2022-10-04	0.100000	0.100000	0.100000	0.100000	+25.000%	4,549	-95.400%
2022-10-03	0.080000	0.080000	0.080000	0.080000	-20.000%	1,008	-94.250%
2022-09-29	0.100000	0.100000	0.100000	0.100000	0.000%	300	-95.400%
2022-09-20	0.100000	0.100000	0.071100	0.100000	0.000%	7,610	-95.400%
2022-09-19	0.061600	0.100000	0.061600	0.100000	0.000%	6,000	-95.400%
2022-09-15	0.104800	0.104800	0.099900	0.100000	-4.671%	15,200	-95.400%
2022-09-09	0.101300	0.104900	0.094900	0.104900	+10.421%	473	-95.615%
2022-09-08	0.092100	0.096301	0.030000	0.095000	-22.259%	70,565	-95.158%
2022-09-02	0.120000	0.130000	0.111400	0.122200	+1.833%	23,550	-96.236%
2022-09-01	0.100000	0.120000	0.100000	0.120000	+0.083%	1,600	-96.167%
2022-08-31	0.110000	0.120000	0.091500	0.119900	-1.317%	3,500	-96.163%
2022-08-30	0.090600	0.121500	0.090100	0.121500	-6.394%	4,300	-96.214%
2022-08-26	0.110000	0.130000	0.090000	0.129800	+44.062%	38,993	-96.456%
2022-08-25	0.090000	0.090100	0.090000	0.090100	-9.900%	1,074	-94.895%
2022-08-24	0.100000	0.100000	0.100000	0.100000	0.000%	2,728	-95.400%
2022-08-23	0.138000	0.138000	0.099900	0.100000	-27.954%	8,709	-95.400%
2022-08-22	0.088800	0.138900	0.088800	0.138800	-0.216%	300	-96.686%
2022-08-19	0.118800	0.139100	0.118800	0.139100	+13.551%	14,402	-96.693%
2022-08-16	0.100000	0.122601	0.100000	0.122500	-1.922%	53,900	-96.245%
2022-08-10	0.071600	0.124900	0.071600	0.124900	+13.752%	15,295	-96.317%
2022-08-04	0.109800	0.109800	0.090101	0.109800	+0.091%	1,100	-95.811%
2022-08-03	0.070510	0.109700	0.070510	0.109700	-15.420%	3,224	-95.807%
2022-07-29	0.099900	0.129900	0.099900	0.129700	+19.100%	2,600	-96.453%
2022-07-26	0.072100	0.108900	0.072100	0.108900	+10.000%	4,074	-95.776%
2022-07-25	0.099800	0.099800	0.099000	0.099000	-2.845%	641	-95.354%
2022-07-21	0.090000	0.101899	0.070600	0.101899	+13.221%	7,000	-95.486%
2022-07-20	0.090000	0.090000	0.089900	0.090000	0.000%	3,500	-94.889%
2022-07-19	0.090000	0.099900	0.084800	0.090000	-10.269%	33,072	-94.889%
2022-07-18	0.096900	0.120000	0.070000	0.100300	+11.444%	140,402	-95.414%
2022-07-15	0.090000	0.090000	0.089900	0.090000	+0.111%	6,935	-94.889%
2022-07-12	0.090000	0.090000	0.070000	0.089900	-7.224%	18,860	-94.883%
2022-07-08	0.097800	0.097900	0.070400	0.096900	+3.085%	13,556	-95.253%
2022-07-06	0.065000	0.095900	0.060601	0.094000	-6.931%	4,000	-95.106%
2022-07-01	0.101000	0.101000	0.101000	0.101000	+42.254%	1,096	-95.446%
2022-06-30	0.071000	0.071000	0.071000	0.071000	-29.000%	1,966	-93.521%
2022-06-29	0.100000	0.100000	0.100000	0.100000	+28.370%	100	-95.400%
2022-06-28	0.080100	0.080100	0.058300	0.077900	-2.625%	25,210	-94.095%
2022-06-27	0.085201	0.090000	0.079899	0.080000	-20.000%	30,161	-94.250%
2022-06-24	0.100101	0.100101	0.100000	0.100000	-16.667%	2,247	-95.400%
2022-06-23	0.100000	0.130000	0.100000	0.120000	-10.515%	14,699	-96.167%
2022-06-22	0.120000	0.134100	0.112800	0.134100	+3.313%	23,365	-96.570%
2022-06-21	0.129800	0.129800	0.129800	0.129800	-6.551%	183	-96.456%
2022-06-17	0.100000	0.139800	0.100000	0.138900	+20.783%	19,359	-96.688%
2022-06-16	0.100000	0.135000	0.100000	0.115000	+0.877%	13,865	-96.000%
2022-06-15	0.098200	0.120000	0.098200	0.114000	+16.208%	8,849	-95.965%
2022-06-14	0.086000	0.098200	0.086000	0.098100	-1.802%	8,707	-95.311%
2022-06-13	0.099900	0.100000	0.091000	0.099900	-16.611%	30,457	-95.395%
2022-06-10	0.119800	0.119800	0.119800	0.119800	-1.237%	3,355	-96.160%
2022-06-09	0.121200	0.121300	0.121200	0.121300	+1.083%	6,400	-96.208%
2022-06-08	0.125000	0.130000	0.120000	0.120000	-4.000%	36,771	-96.167%
2022-06-07	0.100100	0.129900	0.100100	0.125000	-3.026%	10,300	-96.320%
2022-06-06	0.124000	0.129000	0.124000	0.128900	+3.868%	7,368	-96.431%
2022-06-03	0.129800	0.129900	0.124100	0.124100	-4.538%	1,636	-96.293%
2022-06-02	0.139799	0.139799	0.124200	0.130000	+1.563%	22,171	-96.462%
2022-06-01	0.115000	0.129800	0.110000	0.128000	+7.653%	8,161	-96.406%
2022-05-31	0.119300	0.133700	0.118800	0.118900	+15.887%	41,420	-96.131%
2022-05-27	0.127500	0.135000	0.102600	0.102600	-24.000%	16,674	-95.517%
2022-05-26	0.140000	0.140000	0.091000	0.135000	+3.766%	13,103	-96.593%
2022-05-25	0.144600	0.150000	0.120000	0.130100	-12.977%	61,325	-96.464%
2022-05-24	0.145000	0.149900	0.120000	0.149500	+6.862%	24,146	-96.923%
2022-05-23	0.120000	0.149900	0.119900	0.139900	-0.569%	5,648	-96.712%
2022-05-20	0.120100	0.142975	0.115500	0.140700	+0.572%	13,802	-96.731%
2022-05-19	0.139700	0.164300	0.118800	0.139900	+0.170%	67,015	-96.712%
2022-05-18	0.139999	0.170000	0.139663	0.139663	+7.433%	35,402	-96.706%
2022-05-17	0.135800	0.135800	0.130000	0.130000	+24.402%	11,344	-96.462%
2022-05-16	0.099900	0.104500	0.099900	0.104500	-19.615%	5,030	-95.598%
2022-05-13	0.091000	0.130000	0.091000	0.130000	+0.853%	27,124	-96.462%
2022-05-12	0.140600	0.140600	0.062100	0.128900	-0.769%	30,400	-96.431%
2022-05-09	0.100301	0.142000	0.085800	0.129899	-7.281%	40,481	-96.459%
2022-05-06	0.145900	0.145900	0.101000	0.140100	+26.111%	26,588	-96.717%
2022-05-05	0.110200	0.125373	0.110200	0.111093	+0.901%	6,413	-95.859%
2022-05-03	0.130000	0.130000	0.110100	0.110101	-24.016%	5,750	-95.822%
2022-05-02	0.144899	0.150000	0.144899	0.144900	+11.462%	3,231	-96.825%
2022-04-29	0.120000	0.140100	0.119800	0.130000	0.000%	9,906	-96.462%
2022-04-28	0.144900	0.145000	0.100500	0.130000	+17.543%	14,600	-96.462%
2022-04-27	0.110600	0.142400	0.110500	0.110598	-14.859%	7,100	-95.841%
2022-04-26	0.120300	0.150000	0.102200	0.129900	-0.154%	31,077	-96.459%
2022-04-25	0.130500	0.130500	0.130000	0.130100	-3.487%	43,560	-96.464%
2022-04-22	0.134800	0.134800	0.134800	0.134800	-9.833%	600	-96.588%
2022-04-19	0.130500	0.149800	0.130100	0.149500	+12.915%	5,824	-96.923%
2022-04-18	0.149700	0.149700	0.132400	0.132400	-5.361%	2,640	-96.526%
2022-04-12	0.130600	0.139900	0.130400	0.139900	+7.203%	16,450	-96.712%
2022-04-11	0.168000	0.168286	0.130500	0.130500	-28.020%	63,400	-96.475%
2022-04-08	0.146100	0.182000	0.146000	0.181300	+24.178%	13,370	-97.463%
2022-04-07	0.178100	0.178200	0.146000	0.146000	-8.807%	20,378	-96.849%
2022-04-06	0.170000	0.170000	0.160100	0.160100	-7.081%	4,702	-97.127%
2022-04-05	0.175000	0.182700	0.166200	0.172300	-7.316%	70,850	-97.330%
2022-04-04	0.170000	0.186000	0.166249	0.185900	+9.353%	13,978	-97.526%
2022-04-01	0.180000	0.180000	0.160000	0.170000	+6.717%	45,383	-97.294%
2022-03-31	0.165000	0.185101	0.159200	0.159300	+1.854%	21,221	-97.112%
2022-03-30	0.153416	0.165000	0.153416	0.156400	+4.267%	48,674	-97.059%
2022-03-29	0.155000	0.169899	0.150000	0.150000	-8.200%	23,276	-96.933%
2022-03-28	0.176100	0.176100	0.154000	0.163399	-2.565%	52,508	-97.185%
2022-03-25	0.166200	0.176900	0.166200	0.167700	-4.824%	25,316	-97.257%
2022-03-24	0.176149	0.185000	0.176149	0.176200	-7.263%	31,497	-97.389%
2022-03-23	0.186500	0.192900	0.161100	0.190000	-5.000%	30,735	-97.579%
2022-03-22	0.250100	0.250100	0.175500	0.200000	+8.755%	162,388	-97.700%
2022-03-21	0.180100	0.192451	0.166738	0.183900	-8.050%	16,848	-97.499%
2022-03-18	0.200000	0.210000	0.180000	0.200000	+3.269%	23,128	-97.700%
2022-03-16	0.193669	0.193669	0.193669	0.193669	-11.969%	5,000	-97.625%
2022-03-15	0.180560	0.229900	0.180560	0.220000	-11.965%	1,434	-97.909%
2022-03-14	0.249900	0.249900	0.249900	0.249900	+6.340%	1,600	-98.159%

.dark-mode .MqDZvc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqDZvc{ color: #333333; background-color: white; border: 2px solid #333333; }TRKAWTroika Media Group, Inc. Warrantstock NASDAQ

TRKAW
Troika Media Group, Inc. Warrant
stock NASDAQ