TRNX - Taronis Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.57000.63000.47000.55000.550099,955,500
Jul 19, 20190.29000.34000.26000.31000.310023,229,400
Jul 18, 20190.35000.36000.29000.32000.320030,470,500
Jul 17, 20190.43000.46000.39000.42000.420027,168,600
Jul 16, 20190.47000.51000.37000.45000.450082,388,600
Jul 15, 20190.28000.35000.27000.35000.350064,069,200
Jul 12, 20190.27000.30000.25000.26000.260053,750,500
Jul 11, 20190.26000.28000.22000.22000.220039,117,500
Jul 10, 20190.23000.23000.20000.21000.210021,961,800
Jul 09, 20190.25000.25000.18000.19000.190042,354,900
Jul 08, 20190.28000.38000.25000.27000.2700155,148,200
Jul 05, 20190.17000.25000.15000.21000.210059,722,000
Jul 03, 20190.17000.20000.14000.15000.150023,672,000
Jul 02, 20190.14000.15000.13000.14000.14003,415,500
Jul 01, 20190.16000.16000.13000.14000.14007,020,800
Jun 28, 20190.18000.18000.14000.15000.15006,039,500
Jun 27, 20190.18000.18000.16000.17000.17001,991,700
Jun 26, 20190.19000.19000.16000.17000.17003,540,400
Jun 25, 20190.20000.21000.18000.18000.18002,823,300
Jun 24, 20190.27000.27000.19000.20000.20006,103,500
Jun 21, 20190.31000.31000.21000.27000.27003,415,700
Jun 20, 20190.33000.33000.29000.30000.3000913,700
Jun 19, 20190.33000.34000.30000.31000.31001,628,700
Jun 18, 20190.36000.36000.31000.35000.35001,093,800
Jun 17, 20190.38000.38000.35000.36000.3600251,300
Jun 14, 20190.36000.38000.36000.37000.3700297,400
Jun 13, 20190.39000.39000.37000.37000.3700323,900
Jun 12, 20190.38000.39000.38000.38000.3800228,300
Jun 11, 20190.40000.40000.37000.38000.3800550,400
Jun 10, 20190.39000.40000.36000.39000.3900422,200
Jun 07, 20190.41000.41000.39000.40000.4000381,900
Jun 06, 20190.42000.42000.40000.40000.4000324,200
Jun 05, 20190.43000.44000.41000.42000.4200283,400
Jun 04, 20190.45000.47000.40000.43000.4300548,200
Jun 03, 20190.43000.44000.34000.42000.42001,218,700
May 31, 20190.46000.46000.42000.44000.4400663,500
May 30, 20190.46000.48000.45000.45000.4500762,100
May 29, 20190.48000.49000.48000.48000.4800593,500
May 28, 20190.47000.50000.47000.49000.4900526,700
May 24, 20190.48000.50000.47000.48000.4800323,600
May 23, 20190.47000.50000.46000.48000.4800689,700
May 22, 20190.51000.51000.46000.48000.4800884,000
May 21, 20190.52000.53000.47000.48000.48002,112,000
May 20, 20190.67000.70000.52000.56000.56004,435,800
May 17, 20190.52000.67000.51000.63000.63002,967,500
May 16, 20190.48000.52000.48000.51000.5100927,100
May 15, 20190.46000.48000.45000.48000.48001,236,600
May 14, 20190.46000.46000.44000.45000.45001,182,200
May 13, 20190.56000.57000.43000.44000.44002,839,800
May 10, 20190.59000.59000.56000.57000.5700367,800
May 09, 20190.57000.60000.56000.59000.5900394,100
May 08, 20190.59000.59000.56000.57000.5700319,600
May 07, 20190.58000.60000.57000.59000.5900287,000
May 06, 20190.56000.60000.55000.59000.5900929,200
May 03, 20190.58000.58000.55000.56000.5600887,500
May 02, 20190.58000.60000.57000.58000.5800337,100
May 01, 20190.62000.63000.57000.57000.5700921,700
Apr 30, 20190.62000.66000.61000.61000.6100770,400
Apr 29, 20190.62000.64000.62000.62000.6200755,200
Apr 26, 20190.59000.64000.58000.62000.62001,184,900
Apr 25, 20190.58000.60000.57000.60000.6000926,000
Apr 24, 20190.59000.60000.57000.58000.58001,254,700
Apr 23, 20190.61000.61000.57000.59000.59001,745,400
Apr 22, 20190.65000.65000.61000.61000.61001,671,700
Apr 18, 20190.66000.70000.64000.65000.65001,268,000
Apr 17, 20190.68000.74000.64000.67000.67002,626,700
Apr 16, 20190.74000.76000.70000.71000.71003,998,200
Apr 15, 20190.95000.96000.81000.81000.81006,022,200
Apr 12, 20190.89001.05000.78000.99000.990029,042,100
Apr 11, 20190.70000.72000.66000.67000.67003,518,000
Apr 10, 20190.66000.68000.65000.68000.6800861,600
Apr 09, 20190.68000.68000.64000.65000.65001,567,500
Apr 08, 20190.66000.67000.63000.63000.6300659,500
Apr 05, 20190.67000.68000.64000.65000.65001,351,200
Apr 04, 20190.66000.76000.63000.68000.68005,387,600
Apr 03, 20190.63000.65000.63000.63000.6300477,000
Apr 02, 20190.64000.64000.63000.63000.6300370,000
Apr 01, 20190.65000.66000.63000.65000.6500657,800
Mar 29, 20190.64000.64000.62000.64000.6400441,500
Mar 28, 20190.64000.65000.62000.63000.6300647,100
Mar 27, 20190.68000.69000.63000.66000.66001,107,300
Mar 26, 20190.68000.69000.65000.67000.6700521,500
Mar 25, 20190.69000.70000.67000.69000.6900447,200
Mar 22, 20190.70000.70000.65000.68000.6800702,100
Mar 21, 20190.70000.70000.69000.69000.6900566,600
Mar 20, 20190.71000.74000.70000.70000.70001,413,200
Mar 19, 20190.70000.72000.68000.70000.7000780,600
Mar 18, 20190.70000.73000.70000.70000.7000669,700
Mar 15, 20190.72000.72000.68000.70000.7000675,900
Mar 14, 20190.73000.74000.69000.70000.7000762,900
Mar 13, 20190.73000.76000.71000.72000.72001,074,400
Mar 12, 20190.73000.75000.69000.72000.72001,114,900
Mar 11, 20190.78000.78000.68000.73000.73002,471,500
Mar 08, 20190.64000.80000.62000.79000.79004,747,900
Mar 07, 20190.64000.66000.63000.64000.6400683,500
Mar 06, 20190.68000.70000.63000.64000.6400922,700
Mar 05, 20190.61000.69000.60000.67000.67002,003,700
Mar 04, 20190.61000.62000.59000.61000.6100829,400
Mar 01, 20190.57000.62000.53000.62000.62002,067,200
Feb 28, 20190.62000.63000.57000.57000.57001,538,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...