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

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.3000	0.3456	0.3000	0.3456	0.3456	17,166
Jan 26, 2023	0.2850	0.2900	0.2850	0.2850	0.2850	3,571
Jan 25, 2023	0.2710	0.2900	0.2710	0.2850	0.2850	5,805
Jan 24, 2023	0.2675	0.2720	0.2652	0.2652	0.2652	12,082
Jan 23, 2023	0.2500	0.2500	0.1800	0.2400	0.2400	19,039
Jan 20, 2023	0.2237	0.2277	0.2100	0.2277	0.2277	3,219
Jan 19, 2023	0.2173	0.2523	0.2066	0.2109	0.2109	5,545
Jan 18, 2023	0.2853	0.2853	0.2853	0.2853	0.2853	500
Jan 17, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	3,020
Jan 13, 2023	0.2585	0.2585	0.2585	0.2585	0.2585	-
Jan 12, 2023	0.2585	0.2585	0.2585	0.2585	0.2585	400
Jan 11, 2023	0.3800	0.3800	0.2571	0.2571	0.2571	1,050
Jan 10, 2023	0.2544	0.2544	0.2544	0.2544	0.2544	-
Jan 09, 2023	0.2544	0.2544	0.2544	0.2544	0.2544	-
Jan 06, 2023	0.2544	0.2544	0.2544	0.2544	0.2544	1,515
Jan 05, 2023	0.2300	0.3580	0.2300	0.3580	0.3580	1,210
Jan 04, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 03, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
Dec 30, 2022	0.2394	0.2394	0.2200	0.2300	0.2300	17,075
Dec 29, 2022	0.2529	0.2529	0.2300	0.2300	0.2300	2,706
Dec 28, 2022	0.2819	0.2819	0.2819	0.2819	0.2819	-
Dec 27, 2022	0.2032	0.2819	0.2032	0.2819	0.2819	12,650
Dec 23, 2022	0.2258	0.2370	0.2258	0.2370	0.2370	2,500
Dec 22, 2022	0.4900	0.4900	0.3396	0.3396	0.3396	1,773
Dec 21, 2022	0.3563	0.3563	0.3563	0.3563	0.3563	-
Dec 20, 2022	0.2985	0.3563	0.2985	0.3563	0.3563	2,986
Dec 19, 2022	0.2234	0.4211	0.2234	0.4211	0.4211	4,792
Dec 16, 2022	0.2634	0.2634	0.2634	0.2634	0.2634	3,454
Dec 15, 2022	0.3150	0.3156	0.2635	0.2635	0.2635	12,201
Dec 14, 2022	0.3500	0.3500	0.2602	0.3500	0.3500	10,732
Dec 13, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	680
Dec 12, 2022	0.3730	0.3730	0.3555	0.3616	0.3616	50,687
Dec 09, 2022	0.3700	0.3730	0.3650	0.3650	0.3650	3,870
Dec 08, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	40,370
Dec 07, 2022	0.3468	0.3700	0.3468	0.3700	0.3700	24,255
Dec 06, 2022	0.3000	0.3700	0.2826	0.3700	0.3700	62,610
Dec 05, 2022	0.2875	0.3010	0.2875	0.2950	0.2950	1,300
Dec 02, 2022	0.2875	0.2875	0.2875	0.2875	0.2875	775
Dec 01, 2022	0.3000	0.3000	0.2650	0.2850	0.2850	9,739
Nov 30, 2022	0.2760	0.3000	0.2760	0.3000	0.3000	11,200
Nov 29, 2022	0.3000	0.3000	0.2450	0.2450	0.2450	7,167
Nov 28, 2022	0.2500	0.2659	0.2500	0.2500	0.2500	1,006
Nov 25, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Nov 23, 2022	0.2500	0.3000	0.2500	0.3000	0.3000	11,426
Nov 22, 2022	0.1773	0.2693	0.1773	0.2693	0.2693	850
Nov 21, 2022	0.3097	0.3097	0.2556	0.2556	0.2556	23,448
Nov 18, 2022	0.2070	0.2070	0.2070	0.2070	0.2070	1,062
Nov 17, 2022	0.2793	0.2794	0.1970	0.1970	0.1970	5,855
Nov 16, 2022	0.2434	0.2434	0.2434	0.2434	0.2434	2,100
Nov 15, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	5,659
Nov 14, 2022	0.2765	0.2765	0.2765	0.2765	0.2765	-
Nov 11, 2022	0.2860	0.3061	0.2765	0.2765	0.2765	1,856
Nov 10, 2022	0.2300	0.2799	0.2100	0.2788	0.2788	21,050
Nov 09, 2022	0.2964	0.2964	0.2964	0.2964	0.2964	1,300
Nov 08, 2022	0.2010	0.2942	0.2010	0.2802	0.2802	5,600
Nov 07, 2022	0.2544	0.2544	0.2544	0.2544	0.2544	-
Nov 04, 2022	0.2544	0.2544	0.2544	0.2544	0.2544	6,858
Nov 03, 2022	0.2737	0.2737	0.2737	0.2737	0.2737	-
Nov 02, 2022	0.2991	0.2991	0.2737	0.2737	0.2737	10,174
Nov 01, 2022	0.2998	0.3306	0.2998	0.3306	0.3306	5,450
Oct 31, 2022	0.2610	0.3240	0.2610	0.2900	0.2900	6,465
Oct 28, 2022	0.3294	0.3294	0.2900	0.2900	0.2900	7,142
Oct 27, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	5,700
Oct 26, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	500
Oct 25, 2022	0.3280	0.3280	0.3076	0.3076	0.3076	960
Oct 24, 2022	0.3273	0.3700	0.2900	0.3290	0.3290	19,746
Oct 21, 2022	0.3279	0.3279	0.3279	0.3279	0.3279	1,000
Oct 20, 2022	0.3200	0.3200	0.2902	0.2902	0.2902	3,730
Oct 19, 2022	0.3325	0.3325	0.3200	0.3200	0.3200	27,100
Oct 18, 2022	0.2574	0.3555	0.2574	0.3361	0.3361	18,840
Oct 17, 2022	0.3700	0.3700	0.3000	0.3629	0.3629	10,140
Oct 14, 2022	0.4120	0.4120	0.3700	0.3700	0.3700	1,924
Oct 13, 2022	0.3524	0.3524	0.3316	0.3316	0.3316	2,000
Oct 12, 2022	0.3678	0.5400	0.2750	0.3367	0.3367	17,735
Oct 11, 2022	0.4100	0.5400	0.3002	0.3839	0.3839	17,990
Oct 10, 2022	0.3850	0.4050	0.3850	0.4000	0.4000	13,004
Oct 07, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 06, 2022	0.3113	0.3850	0.3113	0.3850	0.3850	3,450
Oct 05, 2022	0.5500	0.5500	0.2633	0.2633	0.2633	6,225
Oct 04, 2022	0.3590	0.3590	0.2500	0.2800	0.2800	13,666
Oct 03, 2022	0.2000	0.4000	0.2000	0.3933	0.3933	3,872
Sep 30, 2022	0.5094	0.5094	0.2100	0.4000	0.4000	16,837
Sep 29, 2022	0.3800	0.3800	0.1300	0.2000	0.2000	10,275
Sep 28, 2022	0.2430	0.3700	0.2000	0.3600	0.3600	44,453
Sep 27, 2022	0.2440	0.2600	0.2000	0.2600	0.2600	7,951
Sep 26, 2022	0.1500	0.3100	0.1500	0.1500	0.1500	16,953
Sep 23, 2022	0.3291	0.3600	0.2603	0.3200	0.3200	20,433
Sep 22, 2022	0.1293	0.4000	0.1293	0.3414	0.3414	17,575
Sep 21, 2022	0.2000	0.5000	0.0395	0.3500	0.3500	21,045
Sep 20, 2022	0.5000	0.5110	0.4317	0.4667	0.4667	58,865
Sep 19, 2022	0.4854	0.5378	0.4423	0.5139	0.5139	21,932
Sep 16, 2022	0.4950	0.5679	0.4000	0.4826	0.4826	50,996
Sep 15, 2022	0.6930	0.6930	0.5600	0.5700	0.5700	55,074
Sep 14, 2022	0.5040	0.6400	0.5040	0.6190	0.6190	44,999
Sep 13, 2022	0.5600	0.6400	0.5500	0.5800	0.5800	32,550
Sep 12, 2022	0.6990	0.6990	0.5600	0.5981	0.5981	31,037
Sep 09, 2022	0.5507	0.6006	0.5500	0.5900	0.5900	18,429
Sep 08, 2022	0.5500	0.6400	0.5500	0.5803	0.5803	14,524
Sep 07, 2022	0.6990	0.6990	0.5401	0.6100	0.6100	26,894
Sep 06, 2022	0.5500	0.6400	0.5500	0.6400	0.6400	14,629
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Tactical Resources Corp. (USREF)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)