Trichome Financial Corp (TRICF) Exchange: PINK

  1. Overview
  2. Trichome Financial Corp (TRICF)

Data as of May 6, 2024

$1.76 ($0.00) -0.20%

Trichome Financial Corp - Daily Information
Click for more stock information on Trichome Financial Corp.
Daily Information Data
Date May 6, 2024
Open $1.76
Previous Close $1.76
High $1.76
Low $1.76
Adjusted Open $1.76
Previous Adjusted Close $1.76
Adjusted High $1.76
Adjusted Low $1.76

About Trichome Financial Corp (TRICF)

Invest in Trichome Financial Corp (TRICF)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Trichome Financial Corp (TRICF)

Date Open High Low Close Adj.Close Volume
2021-03-18 $1.76 $1.76 $1.76 $1.76 $1.76 100
2021-03-17 $1.86 $1.86 $1.76 $1.76 $1.76 900
2021-03-16 $1.92 $1.92 $1.88 $1.88 $1.88 2,220
2021-03-15 $2.05 $2.05 $2.05 $2.05 $2.05 0
2021-03-12 $2.05 $2.05 $2.05 $2.05 $2.05 0
2021-03-11 $2.05 $2.05 $2.05 $2.05 $2.05 0
2021-03-10 $2.05 $2.05 $2.05 $2.05 $2.05 10
2021-03-09 $2.05 $2.05 $2.05 $2.05 $2.05 0
2021-03-08 $2.05 $2.05 $2.05 $2.05 $2.05 0
2021-03-05 $2.05 $2.05 $2.05 $2.05 $2.05 175
2021-03-04 $2.10 $2.10 $2.09 $2.09 $2.09 420
2021-03-03 $2.10 $2.10 $2.10 $2.10 $2.10 3
2021-03-02 $2.10 $2.10 $2.10 $2.10 $2.10 1,154
2021-03-01 $2.01 $2.01 $2.01 $2.01 $2.01 200
2021-02-26 $1.96 $1.96 $1.96 $1.96 $1.96 0
2021-02-25 $1.87 $1.96 $1.87 $1.96 $1.96 950
2021-02-24 $1.80 $1.80 $1.80 $1.80 $1.80 2,100
2021-02-23 $1.73 $1.73 $1.70 $1.70 $1.70 5,960
2021-02-22 $1.80 $1.87 $1.77 $1.87 $1.87 3,300
2021-02-19 $1.81 $1.81 $1.81 $1.81 $1.81 45
2021-02-18 $1.87 $1.87 $1.80 $1.80 $1.80 4,000
2021-02-17 $1.82 $1.82 $1.80 $1.80 $1.80 4,000
2021-02-16 $1.93 $1.93 $1.89 $1.89 $1.89 1,500
2021-02-12 $1.87 $1.97 $1.87 $1.89 $1.89 3,356
2021-02-11 $1.96 $1.97 $1.73 $1.77 $1.77 5,200
2021-02-10 $1.93 $1.97 $1.93 $1.94 $1.94 910
2021-02-09 $1.74 $1.74 $1.74 $1.74 $1.74 0
2021-02-08 $1.76 $1.76 $1.73 $1.74 $1.74 2,341
2021-02-05 $1.81 $1.81 $1.79 $1.79 $1.79 485
2021-02-04 $1.75 $1.75 $1.73 $1.75 $1.75 2,335
2021-02-03 $1.70 $1.70 $1.70 $1.70 $1.70 11
2021-02-02 $1.70 $1.70 $1.70 $1.70 $1.70 18
2021-02-01 $1.70 $1.70 $1.70 $1.70 $1.70 4
2021-01-29 $1.70 $1.70 $1.70 $1.70 $1.70 109
2021-01-28 $1.70 $1.70 $1.69 $1.69 $1.69 600
2021-01-27 $1.71 $1.72 $1.70 $1.70 $1.70 2,500
2021-01-26 $1.74 $1.74 $1.73 $1.73 $1.73 405
2021-01-25 $1.75 $1.75 $1.75 $1.75 $1.75 200
2021-01-22 $1.77 $1.77 $1.77 $1.77 $1.77 600
2021-01-21 $1.79 $1.79 $1.79 $1.79 $1.79 750
2021-01-20 $1.80 $1.80 $1.80 $1.80 $1.80 10,400
2021-01-19 $1.80 $1.80 $1.75 $1.77 $1.77 2,450
2021-01-15 $1.81 $1.81 $1.81 $1.81 $1.81 2,000
2021-01-14 $1.81 $1.81 $1.81 $1.81 $1.81 100
2021-01-13 $1.82 $1.82 $1.82 $1.82 $1.82 10
2021-01-12 $1.96 $1.96 $1.82 $1.82 $1.82 7,010
2021-01-11 $1.75 $1.75 $1.75 $1.75 $1.75 1,600
2021-01-08 $1.75 $1.79 $1.73 $1.73 $1.73 3,600
2021-01-07 $1.76 $1.82 $1.76 $1.82 $1.82 2,559
2021-01-06 $1.67 $1.76 $1.55 $1.76 $1.76 2,273
2021-01-05 $1.74 $1.74 $1.62 $1.62 $1.62 1,703
2021-01-04 $1.72 $1.75 $1.70 $1.73 $1.73 8,350
2020-12-31 $1.57 $1.70 $1.56 $1.70 $1.70 51,446
2020-12-30 $1.45 $1.62 $1.45 $1.57 $1.57 40,909
2020-12-29 $1.30 $1.47 $1.30 $1.30 $1.30 14,165
2020-12-28 $1.23 $1.23 $1.23 $1.23 $1.23 450
2020-12-24 $1.21 $1.22 $1.21 $1.22 $1.22 5,000
2020-12-23 $1.15 $1.18 $1.15 $1.18 $1.18 920
2020-12-22 $1.19 $1.19 $1.14 $1.17 $1.17 10,700
2020-12-21 $1.22 $1.22 $1.21 $1.21 $1.21 300
2020-12-18 $1.19 $1.21 $1.19 $1.20 $1.20 2,427
2020-12-17 $1.19 $1.20 $1.17 $1.20 $1.20 5,300
2020-12-16 $1.16 $1.16 $1.16 $1.16 $1.16 0
2020-12-15 $1.18 $1.18 $1.16 $1.16 $1.16 1,900
2020-12-14 $1.03 $1.18 $0.92 $1.16 $1.16 8,124
2020-12-11 $0.98 $0.98 $0.98 $0.98 $0.98 1,000
2020-12-10 $1.05 $1.10 $0.98 $1.10 $1.10 4,300
2020-12-09 $1.02 $1.02 $0.99 $0.99 $0.99 2,940
2020-12-08 $1.09 $1.09 $1.09 $1.09 $1.09 0
2020-12-07 $1.07 $1.11 $1.07 $1.09 $1.09 1,100
2020-12-04 $1.17 $1.17 $1.17 $1.17 $1.17 0
2020-12-03 $1.17 $1.17 $1.17 $1.17 $1.17 0
2020-12-02 $1.17 $1.17 $1.17 $1.17 $1.17 2,020
2020-12-01 $1.14 $1.14 $1.14 $1.14 $1.14 800
2020-11-30 $1.16 $1.16 $1.12 $1.14 $1.14 1,800
2020-11-27 $1.15 $1.22 $1.07 $1.17 $1.17 27,150
2020-11-25 $1.14 $1.14 $1.14 $1.14 $1.14 0
2020-11-24 $1.14 $1.14 $1.14 $1.14 $1.14 1,500
2020-11-23 $1.11 $1.11 $1.11 $1.11 $1.11 585
2020-11-20 $1.10 $1.10 $1.10 $1.10 $1.10 1,800
2020-11-19 $1.10 $1.10 $1.02 $1.02 $1.02 2,800
2020-11-18 $1.06 $1.15 $1.03 $1.14 $1.14 3,665
2020-11-17 $1.06 $1.06 $1.06 $1.06 $1.06 50
2020-11-16 $1.06 $1.11 $1.06 $1.06 $1.06 6,200
2020-11-13 $1.06 $1.06 $1.06 $1.06 $1.06 1,000
2020-11-12 $1.15 $1.15 $1.06 $1.06 $1.06 1,943
2020-11-11 $1.12 $1.12 $1.12 $1.12 $1.12 0
2020-11-10 $1.06 $1.15 $1.06 $1.12 $1.12 4,799
2020-11-09 $1.16 $1.21 $1.16 $1.16 $1.16 61,121
2020-11-06 $1.12 $1.14 $1.12 $1.14 $1.14 724
2020-11-05 $1.14 $1.14 $1.11 $1.12 $1.12 1,542
2020-11-04 $1.16 $1.16 $1.13 $1.13 $1.13 3,400
2020-11-03 $1.06 $1.06 $1.06 $1.06 $1.06 0
2020-11-02 $1.06 $1.06 $1.06 $1.06 $1.06 800
2020-10-30 $1.10 $1.10 $1.10 $1.10 $1.10 500
2020-10-29 $1.06 $1.06 $1.06 $1.06 $1.06 3,000
2020-10-28 $1.09 $1.09 $1.05 $1.06 $1.06 4,005
2020-10-27 $1.08 $1.08 $1.08 $1.08 $1.08 13
2020-10-26 $1.08 $1.08 $1.08 $1.08 $1.08 50
2020-10-23 $1.08 $1.08 $1.08 $1.08 $1.08 0
2020-10-22 $1.08 $1.08 $1.08 $1.08 $1.08 0
2020-10-21 $1.08 $1.08 $1.08 $1.08 $1.08 50
2020-10-20 $1.08 $1.08 $1.08 $1.08 $1.08 0
2020-10-19 $1.09 $1.13 $1.06 $1.08 $1.08 2,720
2020-10-16 $1.10 $1.10 $1.10 $1.10 $1.10 230
2020-10-15 $1.15 $1.15 $1.15 $1.15 $1.15 300
2020-10-14 $1.14 $1.14 $1.14 $1.14 $1.14 510
2020-10-13 $1.15 $1.15 $1.15 $1.15 $1.15 0
2020-10-12 $1.15 $1.15 $1.15 $1.15 $1.15 100
2020-10-09 $1.10 $1.10 $1.10 $1.10 $1.10 1,000
2020-10-08 $1.10 $1.10 $1.10 $1.10 $1.10 400
2020-10-07 $1.10 $1.10 $1.10 $1.10 $1.10 0
2020-10-06 $1.10 $1.10 $1.10 $1.10 $1.10 50
2020-10-05 $1.10 $1.10 $1.10 $1.10 $1.10 0
2020-10-02 $1.10 $1.10 $1.10 $1.10 $1.10 700
2020-10-01 $1.12 $1.12 $1.10 $1.10 $1.10 2,176
2020-09-30 $1.12 $1.12 $1.12 $1.12 $1.12 15
2020-09-29 $1.06 $1.12 $1.06 $1.12 $1.12 250
2020-09-28 $1.10 $1.10 $1.10 $1.10 $1.10 0
2020-09-25 $1.07 $1.10 $1.07 $1.10 $1.10 200
2020-09-24 $1.14 $1.14 $1.14 $1.14 $1.14 200
2020-09-23 $1.13 $1.15 $1.13 $1.14 $1.14 2,649
2020-09-22 $1.14 $1.19 $1.14 $1.19 $1.19 749
2020-09-21 $1.01 $1.26 $1.01 $1.19 $1.19 8,459
2020-09-18 $0.95 $0.99 $0.95 $0.98 $0.98 10,225
2020-09-17 $1.07 $1.07 $1.07 $1.07 $1.07 0
2020-09-16 $1.01 $1.07 $0.99 $1.07 $1.07 2,650
2020-09-15 $1.13 $1.13 $1.08 $1.09 $1.09 2,585
2020-09-14 $1.12 $1.19 $1.12 $1.14 $1.14 1,800
2020-09-11 $1.14 $1.21 $1.14 $1.21 $1.21 5,050
2020-09-10 $1.18 $1.24 $1.17 $1.18 $1.18 1,251
2020-09-09 $1.15 $1.15 $1.15 $1.15 $1.15 500
2020-09-08 $1.15 $1.15 $1.15 $1.15 $1.15 1,500
2020-09-04 $1.13 $1.15 $1.13 $1.14 $1.14 2,923
2020-09-03 $1.22 $1.22 $1.22 $1.22 $1.22 1
2020-09-02 $1.26 $1.26 $1.22 $1.22 $1.22 978
2020-09-01 $1.25 $1.28 $1.25 $1.28 $1.28 248
2020-08-31 $1.16 $1.22 $1.16 $1.22 $1.22 6,614
2020-08-28 $1.21 $1.21 $1.21 $1.21 $1.21 0
2020-08-27 $1.21 $1.21 $1.21 $1.21 $1.21 0
2020-08-26 $1.20 $1.22 $1.20 $1.21 $1.21 4,350
2020-08-25 $1.24 $1.63 $1.16 $1.16 $1.16 2,035
2020-08-24 $1.11 $1.21 $1.11 $1.21 $1.21 4,025
2020-08-21 $1.12 $1.20 $1.12 $1.20 $1.20 1,210
2020-08-20 $1.13 $1.13 $1.06 $1.13 $1.13 3,440
2020-08-19 $1.28 $1.29 $1.17 $1.17 $1.17 1,900
2020-08-18 $1.13 $1.15 $1.10 $1.15 $1.15 2,875
2020-08-17 $1.20 $1.20 $1.12 $1.13 $1.13 20,328
2020-08-14 $1.09 $1.15 $1.06 $1.10 $1.10 5,975
2020-08-13 $1.06 $1.06 $1.02 $1.04 $1.04 4,538
2020-08-12 $0.91 $1.13 $0.91 $1.04 $1.04 23,637
2020-08-11 $0.88 $0.88 $0.88 $0.88 $0.88 2,042
2020-08-10 $0.89 $0.89 $0.89 $0.89 $0.89 1,750
2020-08-07 $0.92 $0.92 $0.92 $0.92 $0.92 1
2020-08-06 $0.95 $0.95 $0.91 $0.92 $0.92 750
2020-08-05 $1.02 $1.05 $0.99 $1.00 $1.00 2,310
2020-08-04 $0.99 $0.99 $0.99 $0.99 $0.99 503
2020-08-03 $1.00 $1.00 $1.00 $1.00 $1.00 1,200
2020-07-31 $0.89 $0.89 $0.88 $0.88 $0.88 4,600
2020-07-30 $0.93 $0.94 $0.88 $0.94 $0.94 2,600
2020-07-29 $0.89 $0.98 $0.89 $0.95 $0.95 3,850
2020-07-28 $0.95 $0.98 $0.93 $0.93 $0.93 12,200
2020-07-27 $0.97 $1.05 $0.90 $0.91 $0.91 69,549
2020-07-24 $0.90 $0.90 $0.90 $0.90 $0.90 10
2020-07-23 $0.96 $0.98 $0.90 $0.90 $0.90 5,010
2020-07-22 $0.96 $0.96 $0.96 $0.96 $0.96 0
2020-07-21 $0.96 $0.96 $0.96 $0.96 $0.96 500
2020-07-20 $0.99 $0.99 $0.99 $0.99 $0.99 140
2020-07-17 $1.03 $1.03 $0.93 $0.93 $0.93 860
2020-07-16 $0.00 $0.00 $0.00 $0.00 $0.00 100
2020-07-15 $1.04 $1.04 $1.04 $1.04 $1.04 500
2020-07-13 $0.89 $1.03 $0.89 $1.03 $1.03 11,900
2020-07-10 $0.80 $0.80 $0.77 $0.77 $0.77 1,800
2020-07-08 $0.85 $0.85 $0.85 $0.85 $0.85 2,900
2020-07-07 $0.66 $0.66 $0.66 $0.66 $0.66 200
2020-07-06 $0.61 $0.61 $0.61 $0.61 $0.61 1,000
2020-06-18 $0.63 $0.63 $0.63 $0.63 $0.63 3
2020-06-15 $0.60 $0.63 $0.60 $0.63 $0.63 2,447
2020-06-12 $0.55 $0.55 $0.55 $0.55 $0.55 749
2020-06-11 $0.62 $0.62 $0.57 $0.57 $0.57 3,040
2020-06-09 $0.59 $0.59 $0.59 $0.59 $0.59 800
2020-06-08 $0.61 $0.61 $0.61 $0.61 $0.61 1,200
2020-06-05 $0.64 $0.64 $0.62 $0.62 $0.62 1,138
2020-06-04 $0.60 $0.60 $0.60 $0.60 $0.60 4
2020-06-03 $0.60 $0.60 $0.60 $0.60 $0.60 500
2020-06-02 $0.60 $0.60 $0.60 $0.60 $0.60 4,250
2020-06-01 $0.60 $0.61 $0.60 $0.61 $0.61 650
2020-05-29 $0.62 $0.62 $0.62 $0.62 $0.62 2,580
2020-05-28 $0.62 $0.62 $0.62 $0.62 $0.62 22
2020-05-27 $0.62 $0.62 $0.62 $0.62 $0.62 510
2020-05-22 $0.46 $0.49 $0.46 $0.49 $0.49 650
2020-05-20 $0.45 $0.45 $0.40 $0.40 $0.40 300
2020-05-12 $0.35 $0.42 $0.35 $0.42 $0.42 2,700
2020-05-11 $0.29 $0.29 $0.29 $0.29 $0.29 355
2020-05-07 $0.42 $0.42 $0.42 $0.42 $0.42 90
2020-05-06 $0.42 $0.42 $0.42 $0.42 $0.42 503
2020-05-05 $0.43 $0.43 $0.43 $0.43 $0.43 187
2020-05-01 $0.42 $0.42 $0.42 $0.42 $0.42 250
2020-04-29 $0.40 $0.40 $0.40 $0.40 $0.40 3,500
2020-04-24 $0.35 $0.35 $0.35 $0.35 $0.35 10
2020-04-20 $0.38 $0.39 $0.35 $0.35 $0.35 1,637
2020-04-17 $0.37 $0.37 $0.37 $0.37 $0.37 1
2020-04-13 $0.40 $0.40 $0.37 $0.37 $0.37 1,500
2020-04-07 $0.39 $0.39 $0.39 $0.39 $0.39 200
2020-03-26 $0.39 $0.39 $0.28 $0.28 $0.28 2,999
2020-03-23 $0.36 $0.36 $0.36 $0.36 $0.36 150
2020-03-17 $0.35 $0.35 $0.35 $0.35 $0.35 2,000
2020-03-16 $0.32 $0.32 $0.32 $0.32 $0.32 1,000
2020-03-11 $0.51 $0.51 $0.51 $0.51 $0.51 500
2020-03-10 $0.52 $0.52 $0.52 $0.52 $0.52 500
2020-03-09 $0.52 $0.52 $0.52 $0.52 $0.52 700
2020-03-04 $0.65 $0.65 $0.64 $0.64 $0.64 461
2020-03-03 $0.64 $0.64 $0.64 $0.64 $0.64 800
2020-03-02 $0.55 $0.56 $0.55 $0.56 $0.56 1,150
2020-02-28 $0.54 $0.54 $0.54 $0.54 $0.54 5,200
2020-02-26 $0.53 $0.55 $0.53 $0.55 $0.55 2,000
2020-02-25 $0.62 $0.62 $0.60 $0.60 $0.60 6,505
2020-02-24 $0.61 $0.61 $0.61 $0.61 $0.61 1,800
2020-02-20 $0.66 $0.66 $0.65 $0.65 $0.65 3,244
2020-02-14 $0.74 $0.74 $0.74 $0.74 $0.74 50
2020-02-11 $0.74 $0.74 $0.74 $0.74 $0.74 501
2020-02-10 $0.75 $0.75 $0.75 $0.75 $0.75 400
2020-02-06 $0.74 $0.74 $0.74 $0.74 $0.74 1,000
2020-02-05 $0.74 $0.74 $0.74 $0.74 $0.74 600
2020-02-04 $0.88 $0.88 $0.88 $0.88 $0.88 460
2020-02-03 $0.90 $0.90 $0.90 $0.90 $0.90 505
2020-01-29 $0.79 $0.79 $0.79 $0.79 $0.79 250
2020-01-28 $0.74 $0.79 $0.73 $0.79 $0.79 1,395
2020-01-27 $0.72 $0.72 $0.72 $0.72 $0.72 10
2020-01-23 $0.72 $0.72 $0.72 $0.72 $0.72 70
2020-01-22 $0.72 $0.72 $0.72 $0.72 $0.72 1,100
2020-01-17 $0.72 $0.72 $0.72 $0.72 $0.72 246
2020-01-16 $0.72 $0.72 $0.72 $0.72 $0.72 276
2020-01-15 $0.72 $0.73 $0.71 $0.73 $0.73 6,140
2020-01-13 $0.70 $0.70 $0.70 $0.70 $0.70 420
2020-01-10 $0.72 $0.72 $0.72 $0.72 $0.72 320
2020-01-08 $0.76 $0.77 $0.72 $0.72 $0.72 2,200
2020-01-07 $0.75 $0.77 $0.71 $0.74 $0.74 4,999
2020-01-06 $0.85 $0.85 $0.74 $0.75 $0.75 36,915
2020-01-03 $0.75 $0.81 $0.75 $0.81 $0.81 6,553
2020-01-02 $0.70 $0.77 $0.70 $0.77 $0.77 4,010
2019-12-31 $0.73 $0.73 $0.70 $0.70 $0.70 1,350
2019-12-30 $0.76 $0.76 $0.72 $0.73 $0.73 5,556
2019-12-27 $0.69 $0.69 $0.65 $0.65 $0.65 6,899
2019-12-26 $0.69 $0.70 $0.69 $0.70 $0.70 1,855
2019-12-24 $0.72 $0.72 $0.68 $0.69 $0.69 7,368
2019-12-23 $0.68 $0.75 $0.68 $0.72 $0.72 13,057
2019-12-20 $0.67 $0.67 $0.65 $0.65 $0.65 12,840
2019-12-19 $0.70 $0.72 $0.67 $0.67 $0.67 26,818
2019-12-18 $0.72 $0.73 $0.69 $0.70 $0.70 20,255
2019-12-17 $0.57 $0.57 $0.53 $0.57 $0.57 600
2019-12-12 $0.65 $0.65 $0.65 $0.65 $0.65 350
2019-12-10 $0.61 $0.61 $0.61 $0.61 $0.61 450
2019-12-06 $0.61 $0.61 $0.61 $0.61 $0.61 100
2019-12-04 $0.67 $0.67 $0.67 $0.67 $0.67 50
2019-11-26 $0.67 $0.67 $0.67 $0.67 $0.67 1,000
2019-11-08 $0.80 $0.84 $0.80 $0.84 $0.84 2,000
2019-10-29 $0.90 $0.90 $0.90 $0.90 $0.90 1,100
2019-10-25 $0.92 $0.92 $0.92 $0.92 $0.92 4,500

Trichome Financial Corp (TRICF) News Headlines

Recent Trichome Financial Corp (TRICF) News
Similar Companies to Trichome Financial Corp (TRICF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.