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

Torc Oil & Gas Ltd (TSX: TOG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2013 10.56 10.56 10.56 0 -0.03(-0.28%)
Dec 30, 2013 10.65 10.65 10.52 10.59 213,070 -0.03(-0.28%)
Dec 27, 2013 10.67 10.69 10.54 10.62 305,530 -0.02(-0.19%)
Dec 24, 2013 10.64 10.64 10.64 0 +0.08(+0.76%)
Dec 23, 2013 10.49 10.57 10.40 10.56 217,676 +0.19(+1.83%)
Dec 20, 2013 10.64 10.65 10.37 10.37 432,017 -0.24(-2.26%)
Dec 19, 2013 10.72 10.76 10.56 10.61 845,109 -0.13(-1.21%)
Dec 18, 2013 10.80 10.81 10.66 10.74 1,295,642 -0.05(-0.46%)
Dec 17, 2013 10.45 10.85 10.45 10.79 1,689,627 +0.50(+4.86%)
Dec 16, 2013 10.34 10.55 10.24 10.29 648,513 -0.04(-0.39%)
Dec 13, 2013 10.10 10.43 10.10 10.33 526,302 +0.22(+2.18%)
Dec 12, 2013 10.10 10.14 10.05 10.11 744,473 +0.04(+0.40%)
Dec 11, 2013 10.34 10.34 10.01 10.07 798,565 -0.21(-2.04%)
Dec 10, 2013 10.35 10.47 10.26 10.28 1,534,685 -0.02(-0.19%)
Dec 09, 2013 10.35 10.38 10.25 10.30 555,342 +0.03(+0.29%)
Dec 06, 2013 10.50 10.57 10.25 10.27 602,923 -0.21(-2.00%)
Dec 05, 2013 10.43 10.58 10.31 10.48 1,638,958 +0.07(+0.67%)
Dec 04, 2013 10.58 10.60 10.34 10.41 2,272,759 -0.14(-1.33%)
Dec 03, 2013 10.60 10.81 10.52 10.55 1,874,835 -0.06(-0.57%)
Dec 02, 2013 10.27 10.66 10.27 10.61 1,537,877 +0.30(+2.91%)
Nov 29, 2013 10.26 10.48 10.26 10.31 380,585 +0.03(+0.29%)
Nov 28, 2013 10.25 10.37 10.21 10.28 232,349 +0.04(+0.39%)
Nov 27, 2013 10.37 10.37 10.16 10.24 622,719 -0.22(-2.10%)
Nov 26, 2013 10.33 10.55 10.32 10.46 1,424,208 +0.13(+1.26%)
Nov 25, 2013 10.50 10.55 10.27 10.33 700,925 -0.20(-1.90%)
Nov 22, 2013 10.66 10.68 10.44 10.53 631,472 -0.05(-0.47%)
Nov 21, 2013 10.47 10.74 10.44 10.58 2,258,051 +0.18(+1.73%)
Nov 20, 2013 10.34 10.51 10.34 10.40 1,435,823 +0.06(+0.58%)
Nov 19, 2013 10.27 10.40 10.21 10.34 719,528 +0.11(+1.08%)
Nov 18, 2013 10.26 10.42 10.19 10.23 654,821 -0.06(-0.58%)
Nov 15, 2013 10.45 10.45 10.25 10.29 533,342 -0.08(-0.77%)
Nov 14, 2013 9.990 10.48 9.940 10.37 2,367,290 +0.80(+8.36%)
Nov 12, 2013 9.940 10.11 9.500 9.570 2,143,967 -0.31(-3.14%)
Nov 11, 2013 9.730 9.900 9.680 9.880 642,334 +0.14(+1.44%)
Nov 08, 2013 9.710 9.840 9.650 9.740 634,454 +0.02(+0.21%)
Nov 07, 2013 9.940 9.940 9.670 9.720 789,035 -0.22(-2.21%)
Nov 06, 2013 9.990 10.03 9.830 9.940 698,470 +0.00(+0.00%)
Nov 05, 2013 9.900 10.09 9.830 9.940 985,162 +0.02(+0.20%)
Nov 04, 2013 9.750 10.00 9.670 9.920 880,932 +0.15(+1.54%)
Nov 01, 2013 10.00 10.03 9.750 9.770 582,160 -0.22(-2.20%)
Oct 31, 2013 10.05 10.06 9.910 9.990 678,341 -0.05(-0.50%)
Oct 30, 2013 10.02 10.19 9.910 10.04 850,342 +0.03(+0.30%)
Oct 29, 2013 10.10 10.30 10.00 10.01 1,301,685 -0.10(-0.99%)
Oct 28, 2013 10.00 10.17 9.930 10.11 792,827 +0.19(+1.92%)
Oct 25, 2013 9.770 10.04 9.740 9.920 1,745,672 +0.16(+1.64%)
Oct 24, 2013 9.610 9.780 9.540 9.760 700,142 +0.13(+1.35%)
Oct 23, 2013 9.710 9.740 9.410 9.630 1,456,576 -0.16(-1.63%)
Oct 22, 2013 9.900 10.05 9.720 9.790 1,440,813 -0.09(-0.91%)
Oct 21, 2013 9.840 10.25 9.690 9.880 1,986,922 +0.03(+0.30%)
Oct 18, 2013 9.560 9.900 9.520 9.850 1,619,705 +0.28(+2.93%)
Oct 17, 2013 9.640 9.800 9.530 9.570 3,318,119 -0.05(-0.52%)
Oct 16, 2013 9.300 9.650 9.300 9.620 2,806,126 +0.37(+4.00%)
Oct 15, 2013 9.190 9.320 9.160 9.250 2,266,994 +0.06(+0.65%)
Oct 11, 2013 9.190 9.190 9.190 0 +0.25(+2.80%)
Oct 10, 2013 8.660 9.030 8.660 8.940 2,324,967 +0.33(+3.83%)
Oct 09, 2013 8.610 8.720 8.470 8.610 2,412,256 +0.07(+0.82%)
Oct 08, 2013 8.740 8.750 8.520 8.540 396,476 -0.18(-2.06%)
Oct 07, 2013 8.700 8.750 8.610 8.720 437,354 +0.03(+0.35%)
Oct 04, 2013 8.630 8.750 8.600 8.690 501,652 +0.09(+1.05%)
Oct 03, 2013 8.790 8.805 8.510 8.600 533,593 -0.14(-1.60%)
Oct 02, 2013 8.780 8.830 8.700 8.740 496,534 -0.02(-0.23%)
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.