Dark

ETRUF
ETRUSCUS RESOURCES CORP
stock OTC

Inactive

Sep 30, 2022

0.0496USD+5.308%(+0.0025)2,500

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-30	0.0496	0.0496	0.0496	0.0496	+5.308%	2,500	0.000%
2022-07-15	0.0471	0.0471	0.0471	0.0471	-32.714%	10,000	+5.308%
2022-06-17	0.0700	0.0700	0.0700	0.0700	-16.468%	30,500	-29.143%
2022-05-17	0.0867	0.0867	0.0838	0.0838	-21.462%	10,000	-40.811%
2022-05-10	0.0801	0.1067	0.0801	0.1067	-23.731%	4,500	-53.515%
2022-04-07	0.1399	0.1399	0.1399	0.1399	+7.698%	12,000	-64.546%
2022-04-05	0.1299	0.1299	0.1299	0.1299	+3.920%	18,000	-61.817%
2022-04-01	0.1250	0.1250	0.1250	0.1250	-11.598%	2,500	-60.320%
2022-03-16	0.1549	0.1549	0.1414	0.1414	+29.725%	16,200	-64.922%
2022-03-04	0.0875	0.1090	0.0875	0.1090	-30.750%	15,150	-54.495%
2022-01-20	0.1532	0.1574	0.1532	0.1574	+36.041%	10,000	-68.488%
2022-01-07	0.1157	0.1157	0.1157	0.1157	+19.033%	1,500	-57.131%
2021-12-28	0.0972	0.0972	0.0972	0.0972	+0.413%	15,000	-48.971%
2021-12-21	0.0811	0.0968	0.0811	0.0968	+6.374%	9,000	-48.760%
2021-12-16	0.0900	0.0910	0.0861	0.0910	-6.089%	17,000	-45.495%
2021-12-14	0.0656	0.0969	0.0656	0.0969	-3.100%	83,500	-48.813%
2021-11-29	0.1000	0.1000	0.1000	0.1000	-8.842%	100	-50.400%
2021-11-24	0.1097	0.1097	0.1097	0.1097	-14.829%	5,000	-54.786%
2021-11-16	0.1288	0.1288	0.1288	0.1288	-18.222%	4,500	-61.491%
2021-11-04	0.1575	0.1575	0.1575	0.1575	+3.346%	5,000	-68.508%
2021-11-03	0.1524	0.1524	0.1524	0.1524	-1.167%	2,000	-67.454%
2021-10-15	0.1542	0.1542	0.1542	0.1542	+0.325%	5,000	-67.834%
2021-09-29	0.1537	0.1537	0.1537	0.1537	-9.588%	2,500	-67.729%
2021-09-24	0.1700	0.1700	0.1700	0.1700	-5.660%	100	-70.824%
2021-09-22	0.1802	0.1802	0.1802	0.1802	0.000%	500	-72.475%
2021-09-21	0.1802	0.1802	0.1802	0.1802	-21.172%	714	-72.475%
2021-08-12	0.2286	0.2286	0.2286	0.2286	-3.340%	1,000	-78.303%
2021-08-10	0.2365	0.2365	0.2365	0.2365	-2.954%	3,000	-79.027%
2021-08-06	0.2437	0.2437	0.2437	0.2437	-6.269%	1,000	-79.647%
2021-07-26	0.2600	0.2600	0.2600	0.2600	-3.846%	1,000	-80.923%
2021-07-22	0.2704	0.2704	0.2704	0.2704	-0.698%	1,060	-81.657%
2021-07-21	0.2700	0.2739	0.2700	0.2723	+17.018%	3,010	-81.785%
2021-07-16	0.2327	0.2327	0.2327	0.2327	-7.585%	534	-78.685%
2021-07-14	0.2518	0.2518	0.2518	0.2518	-4.513%	600	-80.302%
2021-07-12	0.2637	0.2637	0.2637	0.2637	-9.537%	534	-81.191%
2021-06-18	0.2915	0.2915	0.2915	0.2915	-1.686%	700	-82.985%
2021-06-16	0.2989	0.2989	0.2965	0.2965	+6.272%	31,000	-83.272%
2021-06-14	0.2790	0.2790	0.2790	0.2790	0.000%	10,500	-82.222%
2021-06-11	0.2788	0.2790	0.2788	0.2790	+5.602%	7,500	-82.222%
2021-06-09	0.2812	0.2812	0.2642	0.2642	-3.223%	3,180	-81.226%
2021-06-08	0.2730	0.2730	0.2730	0.2730	+0.627%	2,500	-81.832%
2021-06-04	0.2713	0.2713	0.2713	0.2713	+8.737%	1,000	-81.718%
2021-05-25	0.2445	0.2509	0.2445	0.2495	-1.810%	4,700	-80.120%
2021-05-21	0.2478	0.2541	0.1647	0.2541	-3.200%	7,391	-80.480%
2021-05-10	0.2292	0.2625	0.2292	0.2625	+15.996%	39,000	-81.105%
2021-05-05	0.2161	0.2263	0.2018	0.2263	+1.162%	16,000	-78.082%
2021-05-04	0.2200	0.2237	0.2200	0.2237	+6.524%	7,000	-77.827%
2021-05-03	0.2353	0.2353	0.2100	0.2100	-16.335%	173,000	-76.381%
2021-04-30	0.2510	0.2510	0.2510	0.2510	-10.581%	1,000	-80.239%
2021-04-29	0.2807	0.2807	0.2807	0.2807	+10.555%	2,000	-82.330%
2021-04-28	0.2675	0.2675	0.2300	0.2539	-1.665%	219,350	-80.465%
2021-04-27	0.2590	0.2590	0.2569	0.2582	-0.193%	20,200	-80.790%
2021-04-21	0.2641	0.2681	0.2587	0.2587	+11.991%	12,000	-80.827%
2021-04-20	0.2470	0.2510	0.2310	0.2310	-9.871%	132,000	-78.528%
2021-04-15	0.2563	0.2563	0.2563	0.2563	-4.366%	3,000	-80.648%
2021-04-12	0.2668	0.2700	0.2667	0.2680	+0.752%	9,000	-81.493%
2021-04-08	0.2660	0.2660	0.2660	0.2660	+1.256%	500	-81.353%
2021-04-07	0.1816	0.2665	0.1816	0.2627	-2.087%	15,000	-81.119%
2021-03-31	0.2510	0.2683	0.2400	0.2683	+1.590%	66,300	-81.513%
2021-03-25	0.2641	0.2641	0.2641	0.2641	-2.690%	500	-81.219%
2021-03-24	0.2718	0.2718	0.2714	0.2714	-0.985%	200	-81.724%
2021-03-19	0.2741	0.2741	0.2741	0.2741	-0.400%	1,500	-81.904%
2021-03-18	0.2752	0.2752	0.2752	0.2752	-0.434%	900	-81.977%
2021-03-17	0.2759	0.2764	0.2759	0.2764	-1.003%	20,000	-82.055%
2021-03-16	0.2792	0.2792	0.2792	0.2792	+8.217%	4,700	-82.235%
2021-03-15	0.2580	0.2580	0.2580	0.2580	+7.054%	1,000	-80.775%
2021-03-12	0.2572	0.2572	0.2410	0.2410	-5.859%	16,380	-79.419%
2021-03-11	0.2649	0.2691	0.2560	0.2560	+13.778%	12,750	-80.625%
2021-03-10	0.2250	0.2250	0.2250	0.2250	-2.174%	10,000	-77.956%
2021-03-08	0.2300	0.2300	0.2300	0.2300	-8.184%	6,000	-78.435%
2021-03-04	0.2505	0.2505	0.2505	0.2505	-10.949%	300	-80.200%
2021-03-01	0.2813	0.2813	0.2813	0.2813	+0.752%	1,000	-82.368%
2021-02-25	0.2805	0.2805	0.2792	0.2792	+2.647%	20,000	-82.235%
2021-02-24	0.2725	0.2725	0.2720	0.2720	+2.256%	5,000	-81.765%
2021-02-23	0.2750	0.2788	0.2660	0.2660	-4.213%	16,100	-81.353%
2021-02-18	0.2713	0.2777	0.2674	0.2777	-0.466%	6,000	-82.139%
2021-02-17	0.2789	0.2790	0.2789	0.2790	-1.933%	20,000	-82.222%
2021-02-16	0.2777	0.2877	0.2777	0.2845	+1.607%	52,300	-82.566%
2021-02-10	0.2679	0.2800	0.2573	0.2800	+7.941%	51,000	-82.286%
2021-02-09	0.2656	0.2656	0.2594	0.2594	-3.890%	30,000	-80.879%
2021-02-08	0.2671	0.2699	0.2671	0.2699	-1.244%	5,000	-81.623%
2021-02-04	0.2545	0.2733	0.2545	0.2733	+10.068%	47,500	-81.851%
2021-02-03	0.2532	0.2532	0.2483	0.2483	+4.284%	16,000	-80.024%
2021-01-28	0.2621	0.2621	0.2381	0.2381	-12.463%	14,500	-79.168%
2021-01-27	0.2646	0.2722	0.2642	0.2720	+6.667%	18,600	-81.765%
2021-01-26	0.2740	0.2740	0.2550	0.2550	-10.148%	38,900	-80.549%
2021-01-25	0.2775	0.2846	0.2775	0.2838	+6.612%	6,900	-82.523%
2021-01-22	0.2834	0.2850	0.2662	0.2662	-1.407%	42,000	-81.367%
2021-01-20	0.2739	0.2739	0.2700	0.2700	-8.475%	10,500	-81.630%
2021-01-19	0.2882	0.2979	0.2882	0.2950	+16.417%	51,800	-83.186%
2021-01-14	0.2534	0.2534	0.2534	0.2534	+3.429%	5,000	-80.426%
2020-12-30	0.2500	0.2550	0.2400	0.2450	+11.262%	42,900	-79.755%
2020-12-24	0.2202	0.2202	0.2202	0.2202	+10.100%	1,000	-77.475%
2020-12-14	0.2000	0.2000	0.2000	0.2000	-12.664%	2,500	-75.200%
2020-12-03	0.2204	0.2290	0.2204	0.2290	+12.255%	13,380	-78.341%
2020-11-18	0.2270	0.2270	0.2040	0.2040	-32.562%	76,000	-75.686%
2020-10-02	0.3063	0.3063	0.3025	0.3025	-4.814%	4,000	-83.603%
2020-09-30	0.3150	0.3178	0.3140	0.3178	-0.687%	20,000	-84.393%
2020-09-29	0.3200	0.3200	0.3200	0.3200	+14.286%	27,200	-84.500%
2020-09-28	0.2800	0.2800	0.2800	0.2800	-17.647%	13,000	-82.286%
2020-09-25	0.3400	0.3400	0.3400	0.3400	0.000%	3,000	-85.412%
2020-09-24	0.3400	0.3400	0.3400	0.3400	+13.333%	10,000	-85.412%
2020-09-21	0.3000	0.3000	0.3000	0.3000	+19.284%	5,000	-83.467%
2020-08-25	0.2924	0.2924	0.2500	0.2515	0.000%	206,500	-80.278%

.dark-mode .Kdyfms{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kdyfms{ color: #333333; background-color: white; border: 2px solid #333333; }ETRUFETRUSCUS RESOURCES CORPstock OTC

ETRUF
ETRUSCUS RESOURCES CORP
stock OTC