ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trio Petroleum Corp. Common Stock (NY:TPET)

0.4963 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.5103 0.5280 0.4950 0.4963 6,319,118 -0.04(-7.72%)
Apr 09, 2026 0.5460 0.5725 0.4922 0.5378 11,357,897 -0.07(-11.55%)
Apr 08, 2026 0.5000 0.6080 0.4613 0.6080 21,392,504 -0.10(-14.34%)
Apr 07, 2026 0.6800 0.7350 0.6795 0.7098 13,203,639 +0.03(+3.94%)
Apr 06, 2026 0.7000 0.7287 0.6654 0.6829 11,892,452 -0.06(-7.69%)
Apr 02, 2026 0.8418 0.8484 0.7207 0.7398 44,211,240 +0.05(+7.84%)
Apr 01, 2026 0.6348 0.6990 0.6191 0.6860 8,642,908 -0.00(-0.58%)
Mar 31, 2026 0.7500 0.7620 0.6608 0.6900 12,361,103 -0.15(-17.68%)
Mar 30, 2026 0.8623 0.8777 0.8017 0.8382 13,049,101 -0.08(-8.72%)
Mar 27, 2026 0.7954 0.9600 0.7200 0.9183 20,971,100 +0.12(+14.54%)
Mar 26, 2026 0.8520 0.9181 0.7852 0.8017 21,475,544 -0.02(-2.23%)
Mar 25, 2026 0.8000 0.8200 0.6741 0.8200 14,705,087 -0.03(-3.53%)
Mar 24, 2026 0.8831 0.9200 0.8100 0.8500 17,205,996 +0.00(+0.00%)
Mar 23, 2026 0.8951 0.9104 0.8000 0.8500 25,233,474 -0.17(-16.67%)
Mar 20, 2026 1.050 1.050 0.9332 1.020 13,779,865 -0.04(-3.77%)
Mar 19, 2026 1.190 1.190 0.9980 1.060 22,516,100 -0.05(-4.50%)
Mar 18, 2026 1.250 1.340 1.000 1.110 50,604,952 +0.06(+5.71%)
Mar 17, 2026 1.125 1.156 1.040 1.050 13,658,680 -0.11(-9.48%)
Mar 16, 2026 1.340 1.340 1.140 1.160 23,668,544 -0.36(-23.68%)
Mar 13, 2026 1.600 1.620 1.470 1.520 21,642,862 -0.25(-14.12%)
Mar 12, 2026 1.700 1.880 1.630 1.770 56,880,504 +0.29(+19.59%)
Mar 11, 2026 1.530 1.625 1.410 1.480 31,769,648 -0.08(-5.13%)
Mar 10, 2026 1.785 1.790 1.340 1.560 58,274,256 -0.14(-8.24%)
Mar 09, 2026 2.260 2.330 1.600 1.700 123,766,040 -0.23(-11.92%)
Mar 06, 2026 2.100 2.400 1.820 1.930 260,926,272 +0.34(+21.38%)
Mar 05, 2026 1.000 2.500 0.9950 1.590 388,716,800 +0.74(+87.28%)
Mar 04, 2026 1.800 1.800 0.7803 0.8490 116,947,128 -1.10(-56.46%)
Mar 03, 2026 1.900 2.100 1.540 1.950 304,775,520 +0.83(+74.11%)
Mar 02, 2026 1.050 1.360 0.9310 1.120 436,256,192 +0.70(+166.67%)
Feb 27, 2026 0.4012 0.4285 0.3827 0.4200 6,958,782 +0.04(+10.53%)
Feb 26, 2026 0.3800 0.4100 0.3713 0.3800 1,511,165 -0.01(-2.19%)
Feb 25, 2026 0.3845 0.3955 0.3550 0.3885 1,397,707 -0.01(-3.53%)
Feb 24, 2026 0.4021 0.4043 0.3801 0.4027 926,653 -0.00(-0.05%)
Feb 23, 2026 0.4000 0.4111 0.3800 0.4029 2,438,248 -0.01(-2.14%)
Feb 20, 2026 0.4700 0.4700 0.3890 0.4117 4,111,963 -0.06(-12.96%)
Feb 19, 2026 0.4400 0.4754 0.4270 0.4730 5,032,022 +0.05(+12.03%)
Feb 18, 2026 0.3900 0.4675 0.3872 0.4222 3,056,846 +0.04(+10.81%)
Feb 17, 2026 0.4000 0.4165 0.3703 0.3810 728,256 -0.03(-6.18%)
Feb 13, 2026 0.4000 0.4388 0.4000 0.4061 556,042 -0.02(-4.65%)
Feb 12, 2026 0.4696 0.4811 0.4146 0.4259 371,766 -0.05(-10.71%)
Feb 11, 2026 0.5058 0.5126 0.4536 0.4770 641,722 -0.02(-3.09%)
Feb 10, 2026 0.5100 0.5155 0.4900 0.4922 302,543 -0.01(-2.63%)
Feb 09, 2026 0.5100 0.5400 0.5020 0.5055 499,968 -0.02(-3.07%)
Feb 06, 2026 0.5335 0.5554 0.4811 0.5215 1,276,127 +0.03(+6.21%)
Feb 05, 2026 0.5000 0.5306 0.4802 0.4910 630,265 -0.02(-3.65%)
Feb 04, 2026 0.6465 0.6543 0.4642 0.5096 2,469,081 -0.15(-22.79%)
Feb 03, 2026 0.6600 0.6790 0.6320 0.6600 980,353 +0.03(+4.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.