Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Troika Media Group Inc (NQ: TRKA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.3466 0.3655 0.3200 0.3400 282,069 +0.00(+0.12%)
Sep 29, 2022 0.3811 0.3811 0.3205 0.3396 2,139,923 -0.03(-8.22%)
Sep 28, 2022 0.3350 0.3728 0.3351 0.3700 194,344 +0.04(+10.65%)
Sep 27, 2022 0.3700 0.3746 0.3020 0.3344 1,609,623 -0.04(-11.37%)
Sep 26, 2022 0.3856 0.3990 0.3598 0.3773 80,442 -0.02(-6.19%)
Sep 23, 2022 0.3881 0.4100 0.3511 0.4022 105,176 +0.00(+0.52%)
Sep 22, 2022 0.4600 0.4600 0.3810 0.4001 229,408 -0.01(-1.40%)
Sep 21, 2022 0.4471 0.4488 0.3931 0.4058 165,143 -0.05(-11.78%)
Sep 20, 2022 0.4500 0.4600 0.4040 0.4600 469,275 +0.06(+14.40%)
Sep 19, 2022 0.3900 0.4500 0.3601 0.4021 572,156 +0.10(+33.28%)
Sep 16, 2022 0.4100 0.4350 0.3017 0.3017 299,758 -0.13(-29.36%)
Sep 15, 2022 0.4800 0.4990 0.4141 0.4271 288,656 -0.04(-8.15%)
Sep 14, 2022 0.4080 0.4910 0.3901 0.4650 762,320 +0.06(+14.03%)
Sep 13, 2022 0.4020 0.4396 0.3843 0.4078 352,621 +0.01(+1.47%)
Sep 12, 2022 0.4400 0.4638 0.3901 0.4019 389,248 +0.00(+1.11%)
Sep 09, 2022 0.4800 0.4895 0.3811 0.3975 762,010 -0.08(-16.42%)
Sep 08, 2022 0.5500 0.5876 0.4591 0.4756 495,227 -0.17(-26.83%)
Sep 07, 2022 0.6693 0.6923 0.6400 0.6500 273,826 -0.04(-5.80%)
Sep 06, 2022 0.7000 0.7000 0.6500 0.6900 88,778 -0.02(-2.80%)
Sep 02, 2022 0.7158 0.7498 0.6500 0.7099 77,300 +0.01(+2.14%)
Sep 01, 2022 0.7000 0.7500 0.6950 0.6950 55,177 -0.01(-1.36%)
Aug 31, 2022 0.7100 0.7499 0.6941 0.7046 12,882 -0.04(-4.78%)
Aug 30, 2022 0.7128 0.7500 0.7111 0.7400 17,990 +0.02(+2.29%)
Aug 29, 2022 0.6900 0.7500 0.6685 0.7234 67,173 +0.01(+1.27%)
Aug 26, 2022 0.6958 0.7776 0.6958 0.7143 72,962 -0.02(-2.16%)
Aug 25, 2022 0.7000 0.7800 0.6950 0.7301 99,317 -0.04(-4.76%)
Aug 24, 2022 0.6754 0.7666 0.6754 0.7666 43,522 +0.01(+1.89%)
Aug 23, 2022 0.7400 0.7556 0.7200 0.7524 26,226 -0.00(-0.63%)
Aug 22, 2022 0.7700 0.7973 0.7300 0.7572 31,097 -0.04(-5.35%)
Aug 19, 2022 0.7457 0.8436 0.7282 0.8000 456,940 +0.08(+11.73%)
Aug 18, 2022 0.7200 0.7200 0.6966 0.7160 44,805 +0.02(+2.80%)
Aug 17, 2022 0.6900 0.7500 0.6510 0.6965 76,740 +0.00(+0.51%)
Aug 16, 2022 0.7100 0.7498 0.6907 0.6930 22,406 -0.05(-7.29%)
Aug 15, 2022 0.7400 0.7500 0.7144 0.7475 58,193 +0.04(+5.13%)
Aug 12, 2022 0.7100 0.7590 0.6900 0.7110 125,222 +0.01(+1.56%)
Aug 11, 2022 0.6711 0.7240 0.6711 0.7001 87,939 -0.01(-1.21%)
Aug 10, 2022 0.7200 0.7270 0.6810 0.7087 67,890 -0.01(-1.02%)
Aug 09, 2022 0.7300 0.7850 0.7005 0.7160 82,097 -0.03(-4.53%)
Aug 08, 2022 0.7200 0.8000 0.7200 0.7500 67,361 +0.01(+1.38%)
Aug 05, 2022 0.7300 0.7683 0.7000 0.7398 85,643 +0.01(+1.34%)
Aug 04, 2022 0.7300 0.7495 0.7100 0.7300 77,208 -0.00(-0.64%)
Aug 03, 2022 0.8100 0.8100 0.7073 0.7347 167,166 -0.03(-4.53%)
Aug 02, 2022 0.7500 0.8137 0.7400 0.7696 283,228 +0.02(+2.86%)
Aug 01, 2022 0.7984 0.7985 0.7400 0.7482 60,130 -0.04(-5.52%)
Jul 29, 2022 0.8266 0.8266 0.7415 0.7919 129,678 -0.03(-4.21%)
Jul 28, 2022 0.8000 0.8300 0.7999 0.8267 39,673 +0.05(+6.75%)
Jul 27, 2022 0.7700 0.8007 0.7657 0.7744 53,241 -0.00(-0.42%)
Jul 26, 2022 0.8050 0.8400 0.7400 0.7777 163,280 -0.05(-6.37%)
Jul 25, 2022 0.8400 0.8601 0.7629 0.8306 133,728 -0.03(-3.43%)
Jul 22, 2022 0.8700 0.8853 0.8111 0.8601 222,794 +0.00(+0.13%)
Jul 21, 2022 0.8051 0.8900 0.7645 0.8590 288,560 +0.03(+3.49%)
Jul 20, 2022 0.7100 0.8383 0.7100 0.8300 357,027 +0.07(+9.92%)
Jul 19, 2022 0.7290 0.7895 0.6810 0.7551 573,727 -0.05(-6.08%)
Jul 18, 2022 0.6010 1.050 0.6010 0.8040 6,289,288 +0.20(+33.78%)
Jul 15, 2022 0.5900 0.6299 0.5870 0.6010 61,357 +0.01(+2.39%)
Jul 14, 2022 0.6300 0.6540 0.5590 0.5870 183,078 -0.05(-7.57%)
Jul 13, 2022 0.6669 0.6850 0.6100 0.6351 271,837 -0.04(-6.20%)
Jul 12, 2022 0.7200 0.7250 0.6642 0.6771 130,640 -0.03(-3.63%)
Jul 11, 2022 0.7600 0.7650 0.6915 0.7026 152,262 -0.06(-7.72%)
Jul 08, 2022 0.7612 0.8160 0.6500 0.7614 310,988 -0.02(-2.38%)
Jul 07, 2022 0.7900 0.8250 0.7510 0.7800 106,030 -0.03(-4.06%)
Jul 06, 2022 0.7519 0.8150 0.7500 0.8130 122,864 +0.06(+7.37%)
Jul 05, 2022 0.7202 0.8189 0.7202 0.7572 98,656 -0.01(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.