TRRCF
TRIBECA RES CORP
stockOTC
EODOct 5, 2026
0.1585USD-2.221%(-0.0036)10,000
TRRCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.1585 | 0.1585 | 0.1585 | 0.1585 | -2.221% | 10,000 | 0.000% |
| 2026-09-24 | 0.1621 | 0.1621 | 0.1621 | 0.1621 | -9.769% | 5,000 | -2.221% |
| 2026-09-11 | 0.1797 | 0.1797 | 0.1797 | 0.1797 | +2.435% | 500 | -11.773% |
| 2026-09-10 | 0.1754 | 0.1754 | 0.1754 | 0.1754 | +10.720% | 500 | -9.625% |
| 2026-09-03 | 0.1584 | 0.1584 | 0.1584 | 0.1584 | -4.000% | 500 | +0.063% |
| 2026-08-27 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | +0.030% | 10,000 | -3.939% |
| 2026-08-26 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | -2.971% | 2,000 | -3.910% |
| 2026-08-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +1.251% | 5,000 | -6.765% |
| 2026-08-20 | 0.1684 | 0.1684 | 0.1679 | 0.1679 | +0.720% | 446 | -5.599% |
| 2026-08-17 | 0.1667 | 0.1667 | 0.1667 | 0.1667 | +1.214% | 10,000 | -4.919% |
| 2026-08-14 | 0.1647 | 0.1647 | 0.1647 | 0.1647 | -13.860% | 10,000 | -3.764% |
| 2026-08-11 | 0.1911 | 0.1912 | 0.1911 | 0.1912 | +16.656% | 10,000 | -17.103% |
| 2026-08-10 | 0.1639 | 0.1639 | 0.1639 | 0.1639 | +7.292% | 10,000 | -3.295% |
| 2026-07-31 | 0.1528 | 0.1528 | 0.1528 | 0.1528 | -17.981% | 651 | +3.758% |
| 2026-07-20 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | +2.645% | 273 | -14.899% |
| 2026-07-15 | 0.1815 | 0.1815 | 0.1815 | 0.1815 | +0.834% | 107 | -12.648% |
| 2026-07-09 | 0.1776 | 0.1799 | 0.1776 | 0.1799 | -0.415% | 658 | -11.920% |
| 2026-07-02 | 0.1807 | 0.1807 | 0.1807 | 0.1807 | -6.349% | 25,000 | -12.286% |
| 2026-06-26 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | +1.874% | 3,505 | -17.854% |
| 2026-06-25 | 0.1894 | 0.1894 | 0.1894 | 0.1894 | -12.193% | 693 | -16.315% |
| 2026-06-12 | 0.2157 | 0.2157 | 0.2157 | 0.2157 | +1.363% | 5,000 | -26.518% |
| 2026-06-05 | 0.2128 | 0.2128 | 0.2128 | 0.2128 | +9.917% | 5,000 | -25.517% |
| 2026-06-03 | 0.1936 | 0.1936 | 0.1936 | 0.1936 | -8.679% | 15,000 | -18.130% |
| 2026-06-02 | 0.2100 | 0.2122 | 0.2100 | 0.2120 | +4.950% | 64,500 | -25.236% |
| 2026-06-01 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | -0.049% | 12,500 | -21.535% |
| 2026-05-28 | 0.2042 | 0.2078 | 0.2021 | 0.2021 | +4.715% | 60,502 | -21.573% |
| 2026-05-27 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | +4.212% | 30,000 | -17.876% |
| 2026-05-20 | 0.1852 | 0.1852 | 0.1852 | 0.1852 | -0.963% | 2,500 | -14.417% |
| 2026-05-14 | 0.1916 | 0.1916 | 0.1870 | 0.1870 | -9.002% | 77,500 | -15.241% |
| 2026-05-13 | 0.2107 | 0.2127 | 0.2055 | 0.2055 | +18.855% | 6,500 | -22.871% |
| 2026-05-08 | 0.1729 | 0.1729 | 0.1729 | 0.1729 | -2.865% | 500 | -8.329% |
| 2026-05-07 | 0.1770 | 0.1780 | 0.1770 | 0.1780 | +2.181% | 75,000 | -10.955% |
| 2026-04-29 | 0.1852 | 0.1852 | 0.1742 | 0.1742 | -3.650% | 22,000 | -9.013% |
| 2026-04-24 | 0.1808 | 0.1808 | 0.1808 | 0.1808 | +15.749% | 2,000 | -12.334% |
| 2026-04-17 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | +18.423% | 30,000 | +1.472% |
| 2026-04-13 | 0.1319 | 0.1319 | 0.1319 | 0.1319 | -9.781% | 281 | +20.167% |
| 2026-03-24 | 0.1462 | 0.1462 | 0.1462 | 0.1462 | +27.697% | 1,012 | +8.413% |
| 2026-03-23 | 0.1145 | 0.1145 | 0.1145 | 0.1145 | -9.207% | 500 | +38.440% |
| 2026-03-19 | 0.1261 | 0.1261 | 0.1261 | 0.1261 | -6.800% | 1,001 | +25.694% |
| 2026-03-18 | 0.1390 | 0.1390 | 0.1345 | 0.1353 | -16.275% | 8,756 | +17.147% |
| 2026-03-17 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | +9.932% | 15,000 | -1.918% |
| 2026-03-16 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | +0.204% | 10,000 | +7.823% |
| 2026-03-13 | 0.1467 | 0.1467 | 0.1467 | 0.1467 | -19.836% | 100 | +8.044% |
| 2026-03-10 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | +2.320% | 10,000 | -13.388% |
| 2026-03-06 | 0.1787 | 0.1789 | 0.1787 | 0.1789 | +0.140% | 2,000 | -11.378% |
| 2026-03-05 | 0.1786 | 0.1786 | 0.1786 | 0.1786 | -8.269% | 1,000 | -11.254% |
| 2026-03-04 | 0.1965 | 0.1965 | 0.1947 | 0.1947 | +1.724% | 50,000 | -18.593% |
| 2026-03-03 | 0.1800 | 0.1914 | 0.1800 | 0.1914 | +3.459% | 33,000 | -17.189% |
| 2026-03-02 | 0.1783 | 0.1960 | 0.1783 | 0.1850 | +14.268% | 33,025 | -14.324% |
| 2026-02-26 | 0.1502 | 0.1619 | 0.1501 | 0.1619 | +4.722% | 90,000 | -2.100% |
| 2026-02-25 | 0.1546 | 0.1546 | 0.1546 | 0.1546 | +7.698% | 11,014 | +2.523% |
| 2026-02-20 | 0.1436 | 0.1436 | 0.1436 | 0.1436 | +2.011% | 10,000 | +10.414% |
| 2026-02-19 | 0.1407 | 0.1407 | 0.1407 | 0.1407 | -0.692% | 133 | +12.635% |
| 2026-02-18 | 0.1417 | 0.1417 | 0.1417 | 0.1417 | -0.527% | 737 | +11.856% |
| 2026-02-13 | 0.1608 | 0.1608 | 0.1424 | 0.1424 | -1.282% | 1,500 | +11.267% |
| 2026-02-12 | 0.1450 | 0.1450 | 0.1443 | 0.1443 | -0.345% | 10,000 | +9.841% |
| 2026-02-11 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | -8.747% | 140 | +9.461% |
| 2026-02-06 | 0.1587 | 0.1587 | 0.1587 | 0.1587 | +11.668% | 100 | -0.113% |
| 2026-02-05 | 0.1562 | 0.1562 | 0.1421 | 0.1421 | -21.143% | 2,165 | +11.541% |
| 2026-02-02 | 0.1637 | 0.1802 | 0.1637 | 0.1802 | +9.014% | 20,025 | -12.042% |
| 2026-01-29 | 0.1763 | 0.1763 | 0.1653 | 0.1653 | -7.083% | 17,040 | -4.114% |
| 2026-01-28 | 0.1779 | 0.1779 | 0.1779 | 0.1779 | +7.897% | 25,060 | -10.905% |
| 2026-01-27 | 0.1649 | 0.1649 | 0.1649 | 0.1649 | -2.264% | 100 | -3.869% |
| 2026-01-26 | 0.2104 | 0.2104 | 0.1671 | 0.1687 | +5.437% | 52,451 | -6.046% |
| 2026-01-23 | 0.1582 | 0.1611 | 0.1582 | 0.1600 | +4.180% | 30,500 | -0.938% |
| 2026-01-22 | 0.1569 | 0.1569 | 0.1536 | 0.1536 | +0.642% | 30,000 | +3.204% |
| 2026-01-20 | 0.1526 | 0.1526 | 0.1526 | 0.1526 | +2.210% | 20,000 | +3.866% |
| 2026-01-16 | 0.1493 | 0.1493 | 0.1493 | 0.1493 | -1.841% | 100 | +6.162% |
| 2026-01-15 | 0.1514 | 0.1593 | 0.1500 | 0.1521 | -2.312% | 22,300 | +4.208% |
| 2026-01-13 | 0.1497 | 0.1557 | 0.1497 | 0.1557 | +1.499% | 200 | +1.798% |
| 2026-01-12 | 0.1504 | 0.1560 | 0.1500 | 0.1534 | +8.794% | 70,100 | +3.325% |
| 2026-01-09 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | -6.000% | 5,000 | +12.411% |
| 2026-01-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +3.950% | 500 | +5.667% |
| 2026-01-05 | 0.1507 | 0.1507 | 0.1443 | 0.1443 | -2.763% | 600 | +9.841% |
| 2025-12-31 | 0.1556 | 0.1573 | 0.1484 | 0.1484 | +2.345% | 60,496 | +6.806% |
| 2025-12-26 | 0.1084 | 0.1450 | 0.1084 | 0.1450 | 0.000% | 20,500 | +9.310% |
| 2025-12-23 | 0.1413 | 0.1468 | 0.1397 | 0.1450 | +4.362% | 11,300 | +9.310% |
| 2025-12-19 | 0.1436 | 0.1436 | 0.1389 | 0.1389 | +2.584% | 15,100 | +14.078% |
| 2025-12-18 | 0.1389 | 0.1389 | 0.1354 | 0.1354 | -4.954% | 10,100 | +17.026% |
| 2025-12-17 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | -1.220% | 10,000 | +11.228% |
| 2025-12-15 | 0.1497 | 0.1497 | 0.1443 | 0.1443 | +2.676% | 16,505 | +9.871% |
| 2025-12-12 | 0.1495 | 0.1495 | 0.1405 | 0.1405 | +1.079% | 25,100 | +12.811% |
| 2025-12-11 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | +5.945% | 9,000 | +14.029% |
| 2025-12-10 | 0.1312 | 0.1312 | 0.1312 | 0.1312 | -1.145% | 100 | +20.808% |
| 2025-12-09 | 0.1350 | 0.1390 | 0.1322 | 0.1327 | -6.535% | 114,300 | +19.424% |
| 2025-12-08 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | +5.185% | 1,000 | +11.620% |
| 2025-12-05 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | -0.618% | 200 | +17.407% |
| 2025-12-04 | 0.1350 | 0.1384 | 0.1350 | 0.1358 | -2.971% | 101,200 | +16.681% |
| 2025-12-01 | 0.1459 | 0.1459 | 0.1352 | 0.1400 | +2.130% | 22,100 | +13.214% |
| 2025-11-28 | 0.1371 | 0.1371 | 0.1371 | 0.1371 | +2.897% | 200 | +15.626% |
| 2025-11-26 | 0.1332 | 0.1332 | 0.1332 | 0.1332 | +3.512% | 132 | +18.976% |
| 2025-11-25 | 0.1351 | 0.1351 | 0.1287 | 0.1287 | -5.298% | 200 | +23.155% |
| 2025-11-20 | 0.1359 | 0.1359 | 0.1359 | 0.1359 | -0.803% | 300 | +16.630% |
| 2025-11-18 | 0.1290 | 0.1370 | 0.1290 | 0.1370 | -5.517% | 3,410 | +15.693% |
| 2025-11-17 | 0.1335 | 0.1450 | 0.1335 | 0.1450 | +8.892% | 13,500 | +9.310% |
| 2025-11-14 | 0.1400 | 0.1400 | 0.1332 | 0.1332 | -4.215% | 25,500 | +19.030% |
| 2025-11-13 | 0.1439 | 0.1439 | 0.1390 | 0.1390 | -5.041% | 2,500 | +14.012% |
| 2025-11-11 | 0.1440 | 0.1464 | 0.1440 | 0.1464 | +3.345% | 11,000 | +8.265% |
| 2025-11-10 | 0.1496 | 0.1496 | 0.1417 | 0.1417 | -2.369% | 501 | +11.886% |
| 2025-11-06 | 0.1451 | 0.1477 | 0.1451 | 0.1451 | +2.039% | 49,000 | +9.235% |
| 2025-11-05 | 0.1671 | 0.2245 | 0.1422 | 0.1422 | -9.427% | 63,200 | +11.463% |
| 2025-11-04 | 0.1520 | 0.1608 | 0.1520 | 0.1570 | -2.545% | 69,200 | +0.955% |
| 2025-11-03 | 0.1603 | 0.1612 | 0.1576 | 0.1611 | +1.962% | 40,100 | -1.614% |
| 2025-10-31 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | -0.253% | 8,000 | +0.316% |
| 2025-10-30 | 0.1581 | 0.1584 | 0.1534 | 0.1584 | +0.190% | 3,701 | +0.063% |
| 2025-10-29 | 0.1587 | 0.1587 | 0.1581 | 0.1581 | -3.095% | 25,000 | +0.253% |
| 2025-10-28 | 0.1631 | 0.1631 | 0.1631 | 0.1631 | -2.130% | 7,000 | -2.850% |
| 2025-10-27 | 0.2000 | 0.2000 | 0.1584 | 0.1667 | -16.650% | 86,496 | -4.919% |
| 2025-10-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +7.239% | 9,000 | -20.750% |
| 2025-10-23 | 0.1865 | 0.1865 | 0.1865 | 0.1865 | -24.371% | 5,000 | -15.013% |
| 2025-10-16 | 0.2302 | 0.2466 | 0.2302 | 0.2466 | +25.254% | 16,004 | -35.726% |
| 2025-10-15 | 0.1969 | 0.1969 | 0.1969 | 0.1969 | -8.300% | 500 | -19.494% |
| 2025-10-14 | 0.2147 | 0.2147 | 0.2147 | 0.2147 | -2.409% | 14,500 | -26.176% |
| 2025-10-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +16.187% | 5,000 | -27.955% |
| 2025-10-09 | 0.1832 | 0.1893 | 0.1832 | 0.1893 | +9.198% | 26,500 | -16.293% |
| 2025-09-29 | 0.1734 | 0.1734 | 0.1734 | 0.1734 | +0.347% | 500 | -8.593% |
| 2025-09-18 | 0.1728 | 0.1728 | 0.1728 | 0.1728 | +2.218% | 200 | -8.275% |
| 2025-09-12 | 0.1751 | 0.1751 | 0.1691 | 0.1691 | +0.986% | 2,444 | -6.241% |
| 2025-09-05 | 0.1674 | 0.1674 | 0.1674 | 0.1674 | -5.210% | 5,013 | -5.317% |
| 2025-07-10 | 0.1766 | 0.1766 | 0.1766 | 0.1766 | -6.213% | 100 | -10.249% |
| 2025-06-20 | 0.1883 | 0.1883 | 0.1883 | 0.1883 | -0.053% | 1,000 | -15.826% |
| 2025-05-27 | 0.1884 | 0.1884 | 0.1884 | 0.1884 | -11.983% | 2,000 | -15.870% |
| 2025-05-07 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | -10.813% | 3,000 | -25.952% |
| 2025-04-22 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 2,000 | -33.958% |
| 2025-04-03 | 0.2638 | 0.2700 | 0.2638 | 0.2700 | +12.876% | 5,500 | -41.296% |
| 2025-03-24 | 0.2392 | 0.2392 | 0.2392 | 0.2392 | -5.641% | 100 | -33.737% |
| 2025-03-19 | 0.2535 | 0.2535 | 0.2535 | 0.2535 | +16.098% | 5,000 | -37.475% |
| 2025-03-13 | 0.2183 | 0.2183 | 0.2183 | 0.2183 | -5.065% | 2,000 | -27.410% |
| 2025-03-05 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.204% | 3,000 | -31.087% |
| 2025-03-03 | 0.2207 | 0.2207 | 0.2207 | 0.2207 | +1.527% | 100 | -28.190% |
| 2025-02-18 | 0.2174 | 0.2174 | 0.2174 | 0.2174 | +8.700% | 5,000 | -27.093% |
| 2025-02-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -3.846% | 9,120 | -20.750% |
| 2025-01-23 | 0.2081 | 0.2081 | 0.2080 | 0.2080 | -2.141% | 4,000 | -23.798% |
| 2025-01-06 | 0.2109 | 0.2125 | 0.2109 | 0.2125 | +1.480% | 3,555 | -25.429% |
| 2025-01-03 | 0.2094 | 0.2094 | 0.2094 | 0.2094 | -4.795% | 1,000 | -24.326% |
| 2024-12-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -1.873% | 2,000 | -27.955% |
| 2024-12-06 | 0.2242 | 0.2242 | 0.2242 | 0.2242 | -6.583% | 5,000 | -29.304% |
| 2024-10-11 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 5,000 | -33.958% |
| 2024-10-07 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 17,000 | -33.958% |
| 2024-09-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 7,000 | -33.958% |
| 2024-08-19 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.078% | 10,000 | -33.958% |
| 2024-06-14 | 0.2699 | 0.2699 | 0.2699 | 0.2699 | +5.719% | 2,000 | -41.275% |
| 2024-05-24 | 0.2553 | 0.2553 | 0.2553 | 0.2553 | -6.825% | 1,994 | -37.916% |
| 2024-05-21 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | +169.155% | 3,000 | -42.153% |
| 2024-05-01 | 0.1018 | 0.1018 | 0.1018 | 0.1018 | -55.739% | 1,994 | +55.697% |
| 2024-04-29 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +20.608% | 49,600 | -31.087% |
| 2024-04-24 | 0.1907 | 0.1907 | 0.1907 | 0.1907 | +0.368% | 1,994 | -16.885% |
| 2024-04-19 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +16.636% | 2,000 | -16.579% |
| 2024-03-12 | 0.1629 | 0.1629 | 0.1629 | 0.1629 | +6.020% | 3,000 | -2.701% |
| 2024-03-04 | 0.1537 | 0.1537 | 0.1537 | 0.1537 | -4.861% | 2,000 | +3.157% |
| 2024-01-30 | 0.1615 | 0.1615 | 0.1615 | 0.1615 | -1.824% | 500 | -1.858% |
| 2024-01-26 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | -17.212% | 1,079 | -3.647% |
| 2024-01-11 | 0.1987 | 0.1987 | 0.1987 | 0.1987 | +4.800% | 1,000 | -20.232% |
| 2023-12-22 | 0.1896 | 0.1896 | 0.1896 | 0.1896 | +9.091% | 1,000 | -16.403% |
| 2023-12-15 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | -5.952% | 2,000 | -8.803% |
| 2023-12-12 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | +9.188% | 1,000 | -14.232% |
| 2023-12-08 | 0.1693 | 0.1693 | 0.1693 | 0.1693 | -3.835% | 2,000 | -6.352% |
| 2023-11-21 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | +11.041% | 2,000 | -9.943% |
| 2023-11-09 | 0.1802 | 0.1802 | 0.1585 | 0.1585 | -12.624% | 30,000 | 0.000% |
| 2023-10-27 | 0.1814 | 0.1814 | 0.1814 | 0.1814 | -12.409% | 5,000 | -12.624% |
| 2023-10-10 | 0.2071 | 0.2071 | 0.2071 | 0.2071 | +3.550% | 5,000 | -23.467% |
| 2023-10-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -17.932% | 2,505 | -20.750% |
| 2023-09-07 | 0.2437 | 0.2437 | 0.2437 | 0.2437 | -18.767% | 2,500 | -34.961% |
| 2023-09-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +26.422% | 10,000 | -47.167% |
| 2023-07-14 | 0.2373 | 0.2373 | 0.2373 | 0.2373 | -4.852% | 500 | -33.207% |
| 2023-06-30 | 0.2459 | 0.2494 | 0.2459 | 0.2494 | -17.143% | 2,294 | -36.447% |
| 2023-06-27 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.000% | 1,147 | -47.342% |