NasdaqCM - Delayed Quote USD

TROOPS, Inc. (TROO)

0.5800
-0.0106
(-1.79%)
At close: May 12 at 4:00:00 PM EDT
0.5711
-0.01
(-1.53%)
After hours: May 12 at 6:27:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.61460.61460.57260.58000.580093,526
May 9, 20250.60000.62000.59000.59000.590095,200
May 8, 20250.61000.63000.58000.60000.6000115,700
May 7, 20250.56000.79000.56000.62000.62003,470,500
May 6, 20250.58000.63000.55000.58000.5800148,300
May 5, 20250.58000.58000.55000.56000.560076,500
May 2, 20250.55000.56000.51000.51000.510040,900
May 1, 20250.50000.53000.50000.51000.51008,400
Apr 30, 20250.54000.54000.50000.50000.500039,000
Apr 29, 20250.53000.54000.50000.53000.530011,200
Apr 28, 20250.51000.55000.50000.52000.520015,800
Apr 25, 20250.54000.55000.51000.52000.520026,200
Apr 24, 20250.53000.55000.51000.55000.550017,600
Apr 23, 20250.52000.55000.51000.54000.540023,800
Apr 22, 20250.52000.55000.50000.50000.500011,300
Apr 21, 20250.56000.56000.51000.55000.5500449,800
Apr 17, 20250.57000.57000.51000.54000.540080,700
Apr 16, 20250.56000.56000.52000.55000.550022,400
Apr 15, 20250.57000.57000.49000.56000.560019,900
Apr 14, 20250.56000.58000.54000.57000.57004,800
Apr 11, 20250.55000.58000.53000.54000.54007,000
Apr 10, 20250.52000.58000.52000.53000.530030,900
Apr 9, 20250.52000.57000.51000.53000.530067,100
Apr 8, 20250.61000.71000.54000.54000.5400265,300
Apr 7, 20250.68000.81000.63000.65000.6500594,600
Apr 4, 20250.70000.73000.63000.66000.660067,900
Apr 3, 20250.75000.80000.71000.71000.710099,400
Apr 2, 20250.79000.87000.78000.83000.83001,657,500
Apr 1, 20250.75000.87000.75000.81000.81001,606,100
Mar 31, 20250.82000.86000.74000.75000.750031,800
Mar 28, 20250.73000.80000.73000.77000.770035,400
Mar 27, 20250.75000.79000.75000.76000.760038,800
Mar 26, 20250.77000.80000.76000.76000.760047,200
Mar 25, 20250.87000.95000.77000.79000.7900321,200
Mar 24, 20250.81000.95000.81000.84000.8400775,000
Mar 21, 20250.81000.83000.76000.81000.8100117,700
Mar 20, 20250.90000.92000.80000.84000.840071,300
Mar 19, 20250.93000.98000.90000.90000.900048,000
Mar 18, 20251.00001.02000.90000.96000.960086,500
Mar 17, 20251.10001.19001.00001.00001.0000385,200
Mar 14, 20251.12001.25001.07001.08001.08001,589,900
Mar 13, 20251.09001.53001.07001.11001.11002,209,400
Mar 12, 20251.10001.10001.05001.10001.10002,300
Mar 11, 20251.00001.13001.00001.09001.09007,700
Mar 10, 20251.01001.13001.01001.08001.080037,300
Mar 7, 20251.23001.24001.01001.03001.030042,900
Mar 6, 20251.23001.23001.16001.16001.16002,600
Mar 5, 20251.12001.22001.12001.17001.17006,500
Mar 4, 20251.17001.20001.11001.20001.200012,400
Mar 3, 20251.01001.25001.01001.12001.120037,900
Feb 28, 20251.57001.57001.08001.09001.0900148,900
Feb 27, 20251.46001.56001.46001.55001.55002,000
Feb 26, 20251.50001.51001.40001.51001.51008,000
Feb 25, 20251.36001.46001.36001.44001.440011,300
Feb 24, 20251.44001.48001.37001.40001.400092,200
Feb 21, 20251.53001.54001.42001.44001.44005,100
Feb 20, 20251.50001.53001.44001.48001.48009,200
Feb 19, 20251.53001.56001.48001.50001.500011,300
Feb 18, 20251.52001.57001.45001.48001.480015,100
Feb 14, 20251.50001.50001.43001.48001.4800185,300
Feb 13, 20251.47001.56001.41001.48001.480021,000
Feb 12, 20251.45001.54001.45001.47001.470013,600
Feb 11, 20251.57001.61001.49001.51001.510029,000
Feb 10, 20251.46001.61001.45001.55001.550082,000
Feb 7, 20251.53001.65001.42001.49001.490081,400
Feb 6, 20251.35001.45001.35001.41001.41009,000
Feb 5, 20251.43001.49001.40001.40001.400039,500
Feb 4, 20251.40001.48001.37001.45001.450048,900
Feb 3, 20251.45001.53001.39001.43001.430040,300
Jan 31, 20251.49001.60001.45001.50001.500020,800
Jan 30, 20251.75001.75001.47001.50001.5000224,100
Jan 29, 20251.71001.77001.65001.69001.690022,500
Jan 28, 20251.80001.81001.69001.72001.720015,000
Jan 27, 20251.85001.96001.67001.76001.760066,000
Jan 24, 20251.82002.11001.75001.89001.8900293,800
Jan 23, 20251.79001.82001.73001.78001.780011,000
Jan 22, 20251.74001.87001.70001.80001.8000354,500
Jan 21, 20251.93002.04001.75001.79001.7900247,600
Jan 17, 20251.73002.19001.63001.91001.91001,794,600
Jan 16, 20251.74001.99001.61001.68001.68004,087,200
Jan 15, 20251.70001.75001.60001.74001.740012,000
Jan 14, 20251.75001.75001.69001.69001.69002,400
Jan 13, 20251.78001.82001.68001.73001.73009,100
Jan 10, 20251.82001.82001.73001.74001.74003,300
Jan 8, 20251.83001.91001.76001.78001.780010,300
Jan 7, 20251.78001.92001.78001.78001.78007,400
Jan 6, 20251.84001.95001.77001.85001.85005,600
Jan 3, 20251.78001.90001.77001.80001.800010,300
Jan 2, 20251.71002.00001.63001.83001.830074,900
Dec 31, 20241.72001.72001.60001.64001.64007,500
Dec 30, 20241.63001.75001.56001.75001.750022,000
Dec 27, 20241.82001.84001.71001.75001.75007,100
Dec 26, 20241.74001.86001.74001.80001.80005,700
Dec 24, 20241.86001.88001.79001.81001.81004,100
Dec 23, 20241.76001.91001.76001.88001.88009,500
Dec 20, 20241.90001.90001.81001.81001.81004,400
Dec 19, 20241.91002.09001.91001.91001.910020,000
Dec 18, 20241.90001.96001.87001.91001.910018,100
Dec 17, 20241.98001.98001.85001.90001.90008,300
Dec 16, 20241.86001.97001.86001.92001.920015,000
Dec 13, 20242.01002.09001.86001.91001.910036,600
Dec 12, 20241.88001.95001.67001.90001.900039,200
Dec 11, 20242.03002.20001.91001.94001.9400109,800
Dec 10, 20241.63003.05001.63002.32002.3200853,900
Dec 9, 20241.52001.61001.52001.54001.54003,100
Dec 6, 20241.59001.82001.52001.53001.530011,300
Dec 5, 20241.68001.68001.58001.60001.60003,400
Dec 4, 20241.74001.75001.65001.66001.66006,000
Dec 3, 20241.76001.83001.76001.76001.76002,600
Dec 2, 20241.86001.86001.84001.84001.84002,100
Nov 29, 20241.84001.90001.84001.84001.84006,700
Nov 27, 20241.65001.83001.65001.72001.72002,500
Nov 26, 20241.64001.71001.64001.68001.68001,900
Nov 25, 20241.59001.68001.59001.68001.680014,300
Nov 22, 20241.62001.72001.62001.70001.70003,400
Nov 21, 20241.84001.84001.65001.73001.730010,000
Nov 20, 20241.75001.84001.70001.73001.730019,800
Nov 19, 20241.90001.90001.80001.81001.810012,400
Nov 18, 20241.67001.87001.67001.83001.830012,200
Nov 15, 20241.77002.12001.65001.88001.880058,300
Nov 14, 20241.85001.85001.80001.80001.80002,500
Nov 13, 20241.93002.07001.76001.88001.880017,800
Nov 12, 20241.90002.06001.90002.01002.01007,900
Nov 11, 20241.90002.08001.90001.94001.94008,100
Nov 8, 20242.14002.14002.02002.12002.12005,600
Nov 7, 20242.29002.29002.09002.12002.12008,200
Nov 6, 20242.20002.20002.11002.13002.13006,700
Nov 5, 20242.29002.44002.22002.22002.22004,200
Nov 4, 20242.50002.70002.20002.30002.300029,000
Nov 1, 20242.28002.28002.28002.28002.2800300
Oct 31, 20242.25002.25002.22002.22002.2200800
Oct 30, 20242.21002.26002.21002.25002.25001,300
Oct 29, 20242.18002.18002.18002.18002.18002,200
Oct 28, 20242.32002.32002.15002.31002.31001,500
Oct 25, 20242.20002.27002.12002.27002.27002,300
Oct 24, 20242.32002.39002.20002.29002.29002,500
Oct 23, 20242.28002.37002.21002.21002.21003,000
Oct 22, 20242.17002.37002.10002.37002.37005,700
Oct 21, 20242.11002.11002.10002.10002.10001,700
Oct 18, 20242.29002.29002.23002.23002.23002,400
Oct 17, 20242.27002.27002.11002.15002.150010,500
Oct 16, 20242.24002.30002.23002.30002.30001,300
Oct 15, 20242.20002.23002.20002.23002.23007,100
Oct 14, 20242.11002.32002.11002.23002.23006,400
Oct 11, 20242.12002.19002.12002.12002.12001,400
Oct 10, 20242.24002.25002.11002.12002.12003,600
Oct 9, 20242.09002.22002.09002.21002.21007,500
Oct 8, 20242.05002.28002.05002.24002.24006,900
Oct 7, 20242.76002.86002.26002.28002.280023,700
Oct 4, 20242.85003.02002.84002.85002.85004,900
Oct 3, 20243.26003.26002.87003.00003.00009,400
Oct 2, 20243.08003.22003.02003.12003.12009,100
Oct 1, 20243.28003.41003.08003.09003.090011,300
Sep 30, 20243.30003.43003.30003.43003.43009,200
Sep 27, 20243.05003.49003.03003.48003.480013,300
Sep 26, 20243.07003.15003.01003.01003.010013,400
Sep 25, 20243.06003.07002.95003.06003.06005,300
Sep 24, 20243.00003.30002.80002.97002.970070,900
Sep 23, 20242.89003.22002.75003.11003.110024,800
Sep 20, 20243.00003.04002.76002.87002.870027,900
Sep 19, 20243.20003.44002.88003.02003.020030,600
Sep 18, 20243.60003.60003.12003.12003.120016,700
Sep 17, 20243.64003.75003.53003.53003.53006,100
Sep 16, 20243.46003.80003.44003.48003.480023,800
Sep 13, 20243.85003.85003.37003.51003.510016,300
Sep 12, 20244.10004.10003.70003.81003.810041,100
Sep 11, 20244.34004.40003.87004.08004.080044,600
Sep 10, 20244.10004.38004.10004.38004.380014,700
Sep 9, 20244.28004.30004.10004.30004.30007,100
Sep 6, 20244.45004.50004.11004.39004.3900170,500
Sep 5, 20244.44004.64004.44004.57004.570029,000
Sep 4, 20244.12004.66004.12004.58004.580081,800
Sep 3, 20244.27004.43004.10004.17004.170014,600
Aug 30, 20244.34004.41004.25004.38004.38006,600
Aug 29, 20244.29004.37004.25004.36004.36006,600
Aug 28, 20244.44004.47004.14004.30004.300023,200
Aug 27, 20244.69004.74004.39004.58004.5800150,100
Aug 26, 20244.73004.73004.54004.65004.6500246,500
Aug 23, 20244.85004.85004.35004.74004.7400436,700
Aug 22, 20244.60004.89004.60004.76004.760046,200
Aug 21, 20244.57004.75004.51004.63004.630015,300
Aug 20, 20244.68004.70004.34004.63004.63006,200
Aug 19, 20244.18004.70004.17004.68004.680060,200
Aug 16, 20243.94004.26003.94004.12004.120021,700
Aug 15, 20243.97004.10003.89003.94003.94006,400
Aug 14, 20244.12004.12003.76003.95003.9500168,800
Aug 13, 20243.61004.00003.60003.96003.9600233,000
Aug 12, 20243.76004.39003.62003.62003.620071,100
Aug 9, 20243.55003.77003.53003.77003.77005,000
Aug 8, 20243.67003.78003.46003.62003.620021,100
Aug 7, 20243.57003.65003.51003.62003.620017,800
Aug 6, 20243.63003.80003.59003.59003.59003,600
Aug 5, 20243.42003.74003.40003.64003.6400229,700
Aug 2, 20243.52003.80003.52003.70003.7000232,300
Aug 1, 20243.75003.75003.37003.65003.650036,300
Jul 31, 20243.75003.75003.37003.43003.430024,300
Jul 30, 20243.72003.80003.71003.76003.760021,700
Jul 29, 20243.61003.83003.61003.71003.710022,000
Jul 26, 20243.71003.81003.60003.67003.670020,800
Jul 25, 20243.78003.92003.33003.71003.7100150,000
Jul 24, 20243.50003.96003.50003.59003.590050,100
Jul 23, 20243.20003.48003.20003.48003.480020,200
Jul 22, 20243.66003.88003.22003.24003.240044,600
Jul 19, 20243.55004.25003.55003.67003.6700234,100
Jul 18, 20243.40003.55003.07003.55003.5500507,200
Jul 17, 20243.74003.74003.30003.46003.4600125,100
Jul 16, 20243.47003.91003.47003.74003.740034,900
Jul 15, 20243.31004.39003.26003.65003.6500170,600
Jul 12, 20242.80003.30002.70003.27003.270080,500
Jul 11, 20242.11002.96002.11002.80002.8000105,300
Jul 10, 20242.56002.56002.06002.23002.230077,800
Jul 9, 20242.87002.98002.48002.55002.550042,400
Jul 8, 20242.98003.46002.74002.92002.9200129,500
Jul 5, 20242.88003.03002.78002.98002.980091,200
Jul 3, 20242.45003.00002.45002.95002.9500128,500
Jul 2, 20242.68003.10002.59002.65002.6500111,300
Jul 1, 20242.02003.39002.01002.68002.6800776,900
Jun 28, 20242.09002.09001.90002.06002.060016,400
Jun 27, 20241.66002.14001.66002.12002.120068,700
Jun 26, 20241.57001.80001.51001.80001.800014,900
Jun 25, 20241.69001.70001.52001.60001.60009,600
Jun 24, 20241.60001.60001.60001.60001.6000800
Jun 21, 20241.65001.69001.65001.69001.6900600
Jun 20, 20241.63001.70001.59001.70001.70003,400
Jun 18, 20241.72001.72001.55001.71001.710020,300
Jun 17, 20241.73001.85001.47001.78001.780080,500
Jun 14, 20241.81001.95001.77001.78001.780018,300
Jun 13, 20241.74002.00001.63001.84001.840062,300
Jun 12, 20241.60001.80001.60001.75001.750066,700
Jun 11, 20241.58001.61001.48001.61001.61006,200
Jun 10, 20241.47001.58001.47001.53001.53007,000
Jun 7, 20241.56001.62001.56001.62001.62002,600
Jun 6, 20241.62001.67001.55001.65001.650053,500
Jun 5, 20241.56001.83001.56001.65001.650042,200
Jun 4, 20241.53001.61001.49001.56001.560030,600
Jun 3, 20241.54001.61001.52001.55001.550034,600
May 31, 20241.43001.56001.38001.56001.560041,800
May 30, 20241.32001.54001.28001.45001.450063,100
May 29, 20241.41001.41001.30001.33001.330019,800
May 28, 20241.09001.45000.97001.33001.3300140,200
May 24, 20241.01001.22000.73001.19001.1900501,700
May 23, 20241.03001.05000.99001.00001.000026,200
May 22, 20241.03001.06001.02001.03001.030021,200
May 21, 20241.06001.07001.00001.07001.070052,000
May 20, 20241.05001.10001.00001.07001.0700268,800
May 17, 20241.02001.09001.00001.01001.010021,200
May 16, 20240.91001.16000.91001.03001.0300199,200
May 15, 20240.96000.98000.96000.98000.980010,800
May 14, 20241.00001.04000.95000.98000.980031,900
May 13, 20240.99001.00000.95001.00001.000015,100

Related Tickers

SNTG Sentage Holdings Inc.
1.9200
+12.28%
 
FCHl.XC
 
ADMF.JK PT Adira Dinamika Multi Finance Tbk
8,750.00
-0.28%
 
HUM.AX Humm Group Limited
0.5200
+2.97%
 
TIDLOR.BK Ngern Tid Lor Public Company Limited
12.00
0.00%
 
RESURS.ST Resurs Holding AB (publ)
23.90
-1.85%
 
COF-PI Capital One Financial Corporation
18.89
+0.24%
 
FCH.L Funding Circle Holdings plc
119.20
+0.17%
 
AEC1.MU American Express Co
257.25
+2.00%
 
DXF Eason Technology Limited
8.00
+9.29%