Advertisement
Advertisement
U.S. markets open in 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tactical Resources Corp. (USREF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.37000.0000 (0.00%)
At close: 02:57PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.37000.37000.36000.37000.370040,370
Dec 07, 20220.34680.37000.34680.37000.370024,255
Dec 06, 20220.30000.37000.28260.37000.370062,610
Dec 05, 20220.28750.30100.28750.29500.29501,300
Dec 02, 20220.28750.28750.28750.28750.2875775
Dec 01, 20220.30000.30000.26500.28500.28509,739
Nov 30, 20220.27600.30000.27600.30000.300011,200
Nov 29, 20220.30000.30000.24500.24500.24507,167
Nov 28, 20220.25000.26590.25000.25000.25001,006
Nov 25, 20220.30000.30000.30000.30000.30002,500
Nov 23, 20220.25000.30000.25000.30000.300011,426
Nov 22, 20220.17730.26930.17730.26930.2693850
Nov 21, 20220.30970.30970.25560.25560.255623,448
Nov 18, 20220.20700.20700.20700.20700.20701,062
Nov 17, 20220.27930.27940.19700.19700.19705,855
Nov 16, 20220.24340.24340.24340.24340.24342,100
Nov 15, 20220.28000.28000.28000.28000.28005,659
Nov 14, 20220.27650.27650.27650.27650.2765-
Nov 11, 20220.28600.30610.27650.27650.27651,856
Nov 10, 20220.23000.27990.21000.27880.278821,050
Nov 09, 20220.29640.29640.29640.29640.29641,300
Nov 08, 20220.20100.29420.20100.28020.28025,600
Nov 07, 20220.25440.25440.25440.25440.2544-
Nov 04, 20220.25440.25440.25440.25440.25446,858
Nov 03, 20220.27370.27370.27370.27370.2737-
Nov 02, 20220.29910.29910.27370.27370.273710,174
Nov 01, 20220.29980.33060.29980.33060.33065,450
Oct 31, 20220.26100.32400.26100.29000.29006,465
Oct 28, 20220.32940.32940.29000.29000.29007,142
Oct 27, 20220.29000.29000.29000.29000.29005,700
Oct 26, 20220.29000.29000.29000.29000.2900500
Oct 25, 20220.32800.32800.30760.30760.3076960
Oct 24, 20220.32730.37000.29000.32900.329019,746
Oct 21, 20220.32790.32790.32790.32790.32791,000
Oct 20, 20220.32000.32000.29020.29020.29023,730
Oct 19, 20220.33250.33250.32000.32000.320027,100
Oct 18, 20220.25740.35550.25740.33610.336118,840
Oct 17, 20220.37000.37000.30000.36290.362910,140
Oct 14, 20220.41200.41200.37000.37000.37001,924
Oct 13, 20220.35240.35240.33160.33160.33162,000
Oct 12, 20220.36780.54000.27500.33670.336717,735
Oct 11, 20220.41000.54000.30020.38390.383917,990
Oct 10, 20220.38500.40500.38500.40000.400013,004
Oct 07, 20220.38500.38500.38500.38500.3850-
Oct 06, 20220.31130.38500.31130.38500.38503,450
Oct 05, 20220.55000.55000.26330.26330.26336,225
Oct 04, 20220.35900.35900.25000.28000.280013,666
Oct 03, 20220.20000.40000.20000.39330.39333,872
Sep 30, 20220.50940.50940.21000.40000.400016,837
Sep 29, 20220.38000.38000.13000.20000.200010,275
Sep 28, 20220.24300.37000.20000.36000.360044,453
Sep 27, 20220.24400.26000.20000.26000.26007,951
Sep 26, 20220.15000.31000.15000.15000.150016,953
Sep 23, 20220.32910.36000.26030.32000.320020,433
Sep 22, 20220.12930.40000.12930.34140.341417,575
Sep 21, 20220.20000.50000.03950.35000.350021,045
Sep 20, 20220.50000.51100.43170.46670.466758,865
Sep 19, 20220.48540.53780.44230.51390.513921,932
Sep 16, 20220.49500.56790.40000.48260.482650,996
Sep 15, 20220.69300.69300.56000.57000.570055,074
Sep 14, 20220.50400.64000.50400.61900.619044,999
Sep 13, 20220.56000.64000.55000.58000.580032,550
Sep 12, 20220.69900.69900.56000.59810.598131,037
Sep 09, 20220.55070.60060.55000.59000.590018,429
Sep 08, 20220.55000.64000.55000.58030.580314,524
Sep 07, 20220.69900.69900.54010.61000.610026,894
Sep 06, 20220.55000.64000.55000.64000.640014,629
Sep 02, 20220.59860.63990.53770.59500.595015,176
Sep 01, 20220.54000.59500.54000.58100.581020,212
Aug 31, 20220.64270.64270.57760.60000.600037,810
Aug 30, 20220.68440.70000.64000.65000.650030,324
Aug 29, 20220.68870.69900.67000.69710.697115,580
Aug 26, 20220.72250.72250.64000.68000.680045,744
Aug 25, 20220.70800.80400.69600.69850.698562,028
Aug 24, 20220.79190.79190.68500.72980.729860,617
Aug 23, 20220.69940.71990.69000.69980.699819,071
Aug 22, 20220.69450.78000.68120.68670.686740,408
Aug 19, 20220.70000.75000.68510.69000.690027,143
Aug 18, 20220.75610.76700.70000.71430.714325,926
Aug 17, 20220.77600.80000.73000.76670.766740,381
Aug 16, 20220.80000.84000.73060.77570.7757105,041
Aug 15, 20220.77750.78990.73010.76000.760043,848
Aug 12, 20220.73300.79610.72300.75490.754927,789
Aug 11, 20220.80000.84000.72220.72300.723074,083
Aug 10, 20220.74600.76800.70060.72800.728049,591
Aug 09, 20220.80000.80000.70000.76000.760038,744
Aug 08, 20220.77800.77800.72000.72000.720034,580
Aug 05, 20220.80000.80000.75000.75900.759022,722
Aug 04, 20220.80000.80000.77000.77000.7700147,876
Aug 03, 20220.86900.86900.74010.77200.772060,878
Aug 02, 20220.86900.86900.73000.73000.730047,256
Aug 01, 20220.72000.77000.72000.76800.768037,417
Jul 29, 20220.70510.77000.70000.72000.720024,145
Jul 28, 20220.80000.80000.70000.70640.706436,299
Jul 27, 20220.63000.78000.63000.78000.780018,269
Jul 26, 20220.73290.78000.71000.72000.720021,564
Jul 25, 20220.79000.79000.70000.71000.710011,714
Jul 22, 20220.74000.76000.74000.74500.74504,420
Jul 21, 20220.74000.77600.71820.74000.740033,507
Jul 20, 20220.75000.80000.70010.71000.710051,811
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement