Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Trimax Corp (TMXN)

$ 0.019   -0.0005 (-2.56%) Volume: 3.86m 3:59 PM EST Feb 21, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/18 0.0195 0.021 0.0182 0.019 3,863,931 -0.0005 -2.56% 0.019 75.32k 144
02/20/18 0.021 0.021 0.0161 0.0195 4,181,057 0.0017 9.55% 0.0195 76.98k 138
02/16/18 0.019 0.0195 0.016 0.0178 3,424,554 -0.0011 -5.82% 0.0178 60.44k 112
02/15/18 0.0178 0.021 0.014 0.0189 11,552,535 0.001 5.59% 0.0189 218.82k 237
02/14/18 0.015 0.0179 0.013 0.0179 11,522,125 0.0049 37.69% 0.0179 181.32k 225
02/13/18 0.0104 0.0145 0.0104 0.013 8,733,912 0.0027 26.21% 0.013 111.78k 171
02/12/18 0.0103 0.0105 0.009 0.0103 996,460 0.0001 0.98% 0.0103 10.06k 30
02/09/18 0.0124 0.0124 0.0081 0.0102 8,223,963 -0.0018 -15.00% 0.0102 79.41k 103
02/08/18 0.0147 0.0147 0.0105 0.012 6,549,590 -0.0023 -16.08% 0.012 74.31k 85
02/07/18 0.0142 0.018 0.013 0.0143 5,192,730 0.0003 2.14% 0.0143 77.69k 104
02/06/18 0.013 0.01523 0.01155 0.014 5,429,799 0.003 27.27% 0.014 73.66k 106
02/05/18 0.0135 0.0135 0.011 0.011 3,750,906 -0.002 -15.38% 0.011 47.06k 63
02/02/18 0.01 0.0135 0.008977 0.013 5,142,037 0.0031 31.31% 0.013 53.34k 84
02/01/18 0.0123 0.0131 0.0097 0.0099 3,608,600 -0.003 -23.26% 0.0099 37.8k 86
01/31/18 0.0135 0.0135 0.011 0.0129 2,240,406 0.0005 4.03% 0.0129 27.67k 80
01/30/18 0.01 0.0128 0.01 0.0124 10,655,774 0.0025 25.25% 0.0124 123.97k 228
01/29/18 0.0087 0.0109 0.0087 0.0099 6,639,704 0.0017 20.73% 0.0099 66.46k 133
01/26/18 0.0095 0.0095 0.00785 0.0082 2,755,162 -0.0004 -4.65% 0.0082 23.81k 54
01/25/18 0.0073 0.01 0.0073 0.0086 5,616,378 0.0007 8.86% 0.0086 52.75k 158
01/24/18 0.0075 0.0082 0.0075 0.0079 2,201,387 0.0001 1.28% 0.0079 17.35k 17
01/23/18 0.007 0.0078 0.0066 0.0078 1,615,391 0.000915 13.29% 0.0078 11.83k 30
01/22/18 0.0075 0.00751 0.0065 0.006885 792,731 -0.000815 -10.58% 0.006885 5.57k 31