OTC Markets OTCQB - Delayed Quote USD

Tarku Resources Ltd. (TRKUF)

Compare
0.0075 0.0000 (0.00%)
At close: October 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Oct 22, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Oct 21, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Oct 18, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 34,000
Oct 17, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Oct 16, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Oct 15, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 10,000
Oct 14, 2024 0.0069 0.0069 0.0030 0.0030 0.0030 100,000
Oct 11, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 10, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 9, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 8, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 7, 2024 0.0076 0.0119 0.0076 0.0076 0.0076 196,000
Oct 4, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 3, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 2, 2024 0.0109 0.0110 0.0089 0.0089 0.0089 129,480
Oct 1, 2024 0.0109 0.0109 0.0094 0.0094 0.0094 230,920
Sep 30, 2024 0.0147 0.0147 0.0147 0.0147 0.0147 -
Sep 27, 2024 0.0147 0.0147 0.0147 0.0147 0.0147 -
Sep 26, 2024 0.0147 0.0147 0.0147 0.0147 0.0147 2,721
Sep 25, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Sep 24, 2024 0.0113 0.0113 0.0077 0.0077 0.0077 160,000
Sep 23, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 20, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 19, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 18, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 17, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 382,352
Sep 16, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Sep 13, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 5,000
Sep 12, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Sep 11, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Sep 10, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 10,000
Sep 9, 2024 0.0147 0.0147 0.0147 0.0147 0.0147 -
Sep 6, 2024 0.0148 0.0148 0.0147 0.0147 0.0147 40,000
Sep 5, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 14,500
Sep 4, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 14,000
Sep 3, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 30, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 29, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 28, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 27, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 26, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 23, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 22, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 21, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 20, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 19, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 16, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 15, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 14, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Aug 13, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 88,000
Aug 12, 2024 0.0147 0.0147 0.0147 0.0147 0.0147 -
Aug 9, 2024 0.0147 0.0147 0.0147 0.0147 0.0147 9,214
Aug 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 80,062
Aug 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 16,975
Aug 5, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 270,000
Aug 2, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Aug 1, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 9,985
Jul 31, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 30, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 190,000
Jul 29, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jul 26, 2024 0.0100 0.0100 0.0075 0.0075 0.0075 65,000
Jul 25, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Jul 24, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 9,985
Jul 23, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jul 22, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jul 19, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jul 18, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jul 17, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jul 16, 2024 0.0149 0.0153 0.0145 0.0145 0.0145 21,000
Jul 15, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 -
Jul 12, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 -
Jul 11, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 -
Jul 10, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 -
Jul 9, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 -
Jul 8, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 -
Jul 5, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 10,000
Jul 3, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jul 2, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jul 1, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jun 28, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jun 27, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jun 26, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jun 25, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jun 24, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jun 21, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jun 20, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jun 18, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Jun 17, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 262,500
Jun 14, 2024 0.0159 0.0159 0.0159 0.0159 0.0159 -
Jun 13, 2024 0.0159 0.0159 0.0159 0.0159 0.0159 10,100
Jun 12, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Jun 11, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Jun 10, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Jun 7, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Jun 6, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Jun 5, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Jun 4, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Jun 3, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
May 31, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
May 30, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
May 29, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 52,300
May 28, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
May 24, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
May 23, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
May 22, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
May 21, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
May 20, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
May 17, 2024 0.0171 0.0185 0.0143 0.0148 0.0148 439,800
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,000
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 14, 2024 0.0236 0.0236 0.0196 0.0200 0.0200 84,000
May 13, 2024 0.0236 0.0236 0.0236 0.0236 0.0236 -
May 10, 2024 0.0236 0.0236 0.0236 0.0236 0.0236 -
May 9, 2024 0.0236 0.0236 0.0236 0.0236 0.0236 11,000
May 8, 2024 0.0226 0.0226 0.0226 0.0226 0.0226 30,000
May 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 6, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 3, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 2, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 1, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 4,000
Apr 30, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 29, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 26, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 25, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 24, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 23, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 11,000
Apr 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 19, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 18, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 17, 2024 0.0220 0.0220 0.0170 0.0170 0.0170 100,000
Apr 16, 2024 0.0242 0.0242 0.0242 0.0242 0.0242 -
Apr 15, 2024 0.0242 0.0242 0.0242 0.0242 0.0242 -
Apr 12, 2024 0.0242 0.0242 0.0242 0.0242 0.0242 -
Apr 11, 2024 0.0242 0.0242 0.0242 0.0242 0.0242 -
Apr 10, 2024 0.0242 0.0242 0.0242 0.0242 0.0242 -
Apr 9, 2024 0.0242 0.0242 0.0242 0.0242 0.0242 -
Apr 8, 2024 0.0242 0.0242 0.0242 0.0242 0.0242 -
Apr 5, 2024 0.0254 0.0254 0.0242 0.0242 0.0242 400,000
Apr 4, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 -
Apr 3, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 6,000
Apr 2, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 100,000
Apr 1, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 130,000
Mar 28, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 100,000
Mar 27, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 -
Mar 26, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 -
Mar 25, 2024 0.0185 0.0185 0.0178 0.0178 0.0178 128,700
Mar 22, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Mar 21, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Mar 20, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Mar 19, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Mar 18, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Mar 15, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 79,448
Mar 14, 2024 0.0244 0.0269 0.0221 0.0258 0.0258 146,000
Mar 13, 2024 0.0269 0.0269 0.0225 0.0269 0.0269 219,230
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 30,000
Mar 4, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Mar 1, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Feb 29, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Feb 28, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Feb 27, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 200,000
Feb 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 2,000
Feb 23, 2024 0.0201 0.0201 0.0201 0.0201 0.0201 -
Feb 22, 2024 0.0201 0.0201 0.0201 0.0201 0.0201 -
Feb 21, 2024 0.0180 0.0210 0.0150 0.0201 0.0201 162,500
Feb 20, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Feb 16, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Feb 15, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Feb 14, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Feb 13, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Feb 12, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Feb 9, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Feb 8, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 28,000
Feb 7, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 27,400
Feb 6, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 -
Feb 5, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 -
Feb 2, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 -
Feb 1, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jan 31, 2024 0.0146 0.0146 0.0141 0.0141 0.0141 60,000
Jan 30, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 29, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 26, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 25, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 38,500
Jan 24, 2024 0.0149 0.0232 0.0149 0.0232 0.0232 28,000
Jan 23, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 22, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 19, 2024 0.0194 0.0230 0.0194 0.0230 0.0230 40,600
Jan 18, 2024 0.0241 0.0241 0.0241 0.0241 0.0241 -
Jan 17, 2024 0.0241 0.0241 0.0241 0.0241 0.0241 -
Jan 16, 2024 0.0241 0.0241 0.0241 0.0241 0.0241 -
Jan 12, 2024 0.0200 0.0241 0.0200 0.0241 0.0241 107,000
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jan 9, 2024 0.0220 0.0221 0.0220 0.0221 0.0221 21,000
Jan 8, 2024 0.0241 0.0241 0.0241 0.0241 0.0241 -
Jan 5, 2024 0.0241 0.0241 0.0241 0.0241 0.0241 -
Jan 4, 2024 0.0241 0.0241 0.0241 0.0241 0.0241 -
Jan 3, 2024 0.0241 0.0241 0.0241 0.0241 0.0241 -
Jan 2, 2024 0.0225 0.0241 0.0225 0.0241 0.0241 30,105
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 27, 2023 0.0221 0.0221 0.0200 0.0200 0.0200 22,500
Dec 26, 2023 0.0174 0.0200 0.0174 0.0200 0.0200 70,400
Dec 22, 2023 0.0188 0.0188 0.0188 0.0188 0.0188 -
Dec 21, 2023 0.0188 0.0188 0.0188 0.0188 0.0188 10,000
Dec 20, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Dec 19, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Dec 18, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Dec 15, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Dec 14, 2023 0.0195 0.0223 0.0195 0.0223 0.0223 22,804
Dec 13, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 12, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 11, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 8, 2023 0.0141 0.0180 0.0141 0.0180 0.0180 46,000
Dec 7, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 6, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 5, 2023 0.0144 0.0144 0.0140 0.0140 0.0140 10,690
Dec 4, 2023 0.0184 0.0184 0.0184 0.0184 0.0184 4,896
Dec 1, 2023 0.0230 0.0230 0.0185 0.0185 0.0185 26,104
Nov 30, 2023 0.0158 0.0158 0.0158 0.0158 0.0158 -
Nov 29, 2023 0.0150 0.0158 0.0148 0.0158 0.0158 201,400
Nov 28, 2023 0.0196 0.0269 0.0185 0.0185 0.0185 264,000
Nov 27, 2023 0.0196 0.0196 0.0172 0.0172 0.0172 2,200
Nov 24, 2023 0.0140 0.0196 0.0140 0.0183 0.0183 87,000
Nov 22, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 21, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 20,000
Nov 20, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 17, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 16, 2023 0.0140 0.0140 0.0120 0.0140 0.0140 102,450
Nov 15, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Nov 14, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Nov 13, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 81,000
Nov 10, 2023 0.0100 0.0100 0.0099 0.0099 0.0099 150,000
Nov 9, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 -
Nov 8, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 -
Nov 7, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 79,666
Nov 6, 2023 0.0130 0.0195 0.0130 0.0195 0.0195 163,500
Nov 3, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 11,500
Nov 2, 2023 0.0182 0.0195 0.0182 0.0195 0.0195 22,214
Nov 1, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 6,750
Oct 31, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 30, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 16,129
Oct 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 11,660
Oct 26, 2023 0.0183 0.0183 0.0183 0.0183 0.0183 -
Oct 25, 2023 0.0183 0.0183 0.0183 0.0183 0.0183 30,000

Related Tickers