Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Troika Media Group Inc (NQ: TRKA )

0.1330 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 (%)
Apr 28, 2023 5.205 5.250 4.777 5.000 840,140 -0.33(-6.10%)
Apr 27, 2023 4.775 5.880 4.620 5.325 1,479,735 +0.55(+11.52%)
Apr 26, 2023 4.893 5.050 4.605 4.775 659,351 -0.11(-2.20%)
Apr 25, 2023 5.375 5.397 4.812 4.883 637,758 -0.37(-7.00%)
Apr 24, 2023 5.430 5.635 5.150 5.250 606,158 -0.49(-8.50%)
Apr 21, 2023 5.638 5.872 5.025 5.737 1,085,756 -0.04(-0.69%)
Apr 20, 2023 6.058 6.122 5.625 5.777 960,704 -0.65(-10.08%)
Apr 19, 2023 6.500 6.747 6.300 6.425 777,557 -0.08(-1.15%)
Apr 18, 2023 6.715 6.942 6.388 6.500 752,231 -0.01(-0.12%)
Apr 17, 2023 6.062 6.622 6.000 6.508 1,014,237 +0.45(+7.34%)
Apr 14, 2023 6.258 6.415 5.875 6.062 1,079,790 -0.46(-7.12%)
Apr 13, 2023 6.737 6.925 6.500 6.527 713,740 -0.27(-4.01%)
Apr 12, 2023 6.428 7.175 6.250 6.800 1,486,953 +0.22(+3.42%)
Apr 11, 2023 7.200 7.213 6.062 6.575 2,051,250 -0.65(-9.03%)
Apr 10, 2023 6.808 7.372 6.625 7.228 3,125,568 +1.33(+22.50%)
Apr 06, 2023 6.035 6.925 5.725 5.900 2,754,185 -0.26(-4.18%)
Apr 05, 2023 5.125 6.375 5.125 6.157 2,715,171 +0.88(+16.62%)
Apr 04, 2023 5.495 5.495 5.088 5.280 925,875 -0.21(-3.87%)
Apr 03, 2023 5.992 6.465 5.492 5.492 1,779,689 -0.57(-9.44%)
Mar 31, 2023 6.110 6.375 5.625 6.065 2,194,131 -0.63(-9.48%)
Mar 30, 2023 6.798 7.872 6.037 6.700 5,023,666 -0.77(-10.37%)
Mar 29, 2023 5.050 8.250 4.777 7.475 8,136,311 +2.47(+49.50%)
Mar 28, 2023 5.325 5.530 4.930 5.000 1,199,959 -0.54(-9.71%)
Mar 27, 2023 5.320 5.753 5.000 5.537 1,639,325 +0.13(+2.45%)
Mar 24, 2023 5.650 5.925 4.875 5.405 5,507,666 +0.94(+21.12%)
Mar 23, 2023 4.322 4.875 4.175 4.463 2,202,111 +0.12(+2.82%)
Mar 22, 2023 5.000 5.125 4.275 4.340 2,451,994 -0.88(-16.94%)
Mar 21, 2023 5.000 5.367 4.950 5.225 1,885,212 -0.15(-2.79%)
Mar 20, 2023 5.723 5.832 5.050 5.375 1,780,535 -0.33(-5.87%)
Mar 17, 2023 6.713 7.173 5.570 5.710 4,068,896 -0.29(-4.79%)
Mar 16, 2023 5.072 6.625 4.867 5.997 6,339,734 +0.86(+16.68%)
Mar 15, 2023 5.250 5.600 4.875 5.140 2,753,602 -0.75(-12.70%)
Mar 14, 2023 5.775 6.875 5.300 5.888 4,918,334 -0.36(-5.80%)
Mar 13, 2023 6.112 6.607 5.300 6.250 4,663,254 -0.43(-6.51%)
Mar 10, 2023 8.250 8.395 6.088 6.685 7,052,166 -2.20(-24.78%)
Mar 09, 2023 10.31 10.62 8.000 8.887 8,843,820 +0.32(+3.77%)
Mar 08, 2023 8.688 12.47 7.900 8.565 16,969,402 -5.44(-38.82%)
Mar 07, 2023 23.06 24.75 10.80 14.00 26,478,388 -5.14(-26.85%)
Mar 06, 2023 15.12 20.00 13.96 19.14 14,047,497 +6.26(+48.64%)
Mar 03, 2023 12.51 14.18 12.50 12.88 5,002,793 -0.59(-4.35%)
Mar 02, 2023 11.93 14.75 11.53 13.46 10,481,033 +2.02(+17.66%)
Mar 01, 2023 9.867 12.00 9.250 11.44 5,715,979 +1.63(+16.59%)
Feb 28, 2023 11.33 11.50 9.000 9.812 6,526,208 -0.26(-2.61%)
Feb 27, 2023 9.443 11.00 8.750 10.07 9,215,967 +2.45(+32.13%)
Feb 24, 2023 6.600 7.875 6.370 7.625 4,590,285 +1.13(+17.40%)
Feb 23, 2023 6.245 6.625 5.888 6.495 1,614,793 +0.18(+2.89%)
Feb 22, 2023 6.460 6.700 6.000 6.312 2,158,890 -0.74(-10.46%)
Feb 21, 2023 7.725 8.375 6.343 7.050 8,389,788 +1.55(+28.12%)
Feb 17, 2023 5.650 5.872 5.375 5.503 1,251,498 -0.23(-4.01%)
Feb 16, 2023 6.020 6.475 5.508 5.732 1,314,763 -0.25(-4.10%)
Feb 15, 2023 5.500 6.225 5.125 5.978 1,411,411 +0.72(+13.80%)
Feb 14, 2023 5.838 6.242 5.230 5.253 915,462 -0.30(-5.49%)
Feb 13, 2023 5.000 6.250 4.772 5.558 1,286,981 +0.86(+18.24%)
Feb 10, 2023 4.835 4.947 4.375 4.700 622,053 -0.29(-5.72%)
Feb 09, 2023 5.350 5.747 4.805 4.985 570,409 -0.34(-6.34%)
Feb 08, 2023 5.750 5.800 5.188 5.322 646,797 -0.67(-11.25%)
Feb 07, 2023 5.662 6.125 5.562 5.997 576,796 -0.25(-4.04%)
Feb 06, 2023 6.890 7.600 5.850 6.250 2,929,744 -0.25(-3.81%)
Feb 03, 2023 5.195 6.525 5.065 6.497 1,273,239 +1.39(+27.28%)
Feb 02, 2023 5.027 5.375 4.888 5.105 372,113 -0.01(-0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.