Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tactical Resources Corp. (USREF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.3456+0.0606 (+21.26%)
At close: 03:03PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.30000.34560.30000.34560.345617,166
Jan 26, 20230.28500.29000.28500.28500.28503,571
Jan 25, 20230.27100.29000.27100.28500.28505,805
Jan 24, 20230.26750.27200.26520.26520.265212,082
Jan 23, 20230.25000.25000.18000.24000.240019,039
Jan 20, 20230.22370.22770.21000.22770.22773,219
Jan 19, 20230.21730.25230.20660.21090.21095,545
Jan 18, 20230.28530.28530.28530.28530.2853500
Jan 17, 20230.22500.22500.22500.22500.22503,020
Jan 13, 20230.25850.25850.25850.25850.2585-
Jan 12, 20230.25850.25850.25850.25850.2585400
Jan 11, 20230.38000.38000.25710.25710.25711,050
Jan 10, 20230.25440.25440.25440.25440.2544-
Jan 09, 20230.25440.25440.25440.25440.2544-
Jan 06, 20230.25440.25440.25440.25440.25441,515
Jan 05, 20230.23000.35800.23000.35800.35801,210
Jan 04, 20230.23000.23000.23000.23000.2300-
Jan 03, 20230.23000.23000.23000.23000.2300-
Dec 30, 20220.23940.23940.22000.23000.230017,075
Dec 29, 20220.25290.25290.23000.23000.23002,706
Dec 28, 20220.28190.28190.28190.28190.2819-
Dec 27, 20220.20320.28190.20320.28190.281912,650
Dec 23, 20220.22580.23700.22580.23700.23702,500
Dec 22, 20220.49000.49000.33960.33960.33961,773
Dec 21, 20220.35630.35630.35630.35630.3563-
Dec 20, 20220.29850.35630.29850.35630.35632,986
Dec 19, 20220.22340.42110.22340.42110.42114,792
Dec 16, 20220.26340.26340.26340.26340.26343,454
Dec 15, 20220.31500.31560.26350.26350.263512,201
Dec 14, 20220.35000.35000.26020.35000.350010,732
Dec 13, 20220.35000.35000.35000.35000.3500680
Dec 12, 20220.37300.37300.35550.36160.361650,687
Dec 09, 20220.37000.37300.36500.36500.36503,870
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement