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

Taranis Resources Inc (OP: TNREF )

0.1730 -0.0470 (-21.36%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 23, 2024 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 09, 2009 0.1437 0.1437 0.1437 0 +0.00(+0.98%)
Apr 07, 2009 0.1423 0.1423 0.1423 0.1423 0 -0.04(-23.58%)
Mar 17, 2009 0.1862 0.1862 0.1862 0 -0.00(-0.11%)
Mar 16, 2009 0.1864 0.1864 0.1864 0.1864 1,000 +0.00(+0.98%)
Mar 13, 2009 0.1846 0.1846 0.1846 0.1846 0 +0.00(+0.00%)
Mar 12, 2009 0.1833 0.2101 0.1733 0.1846 5,500 -0.03(-14.18%)
Mar 11, 2009 0.2151 0.2151 0.2151 0 +0.00(+0.00%)
Mar 10, 2009 0.2151 0.2151 0.2151 0.2151 1,000 +0.07(+48.55%)
Feb 24, 2009 0.1448 0.1448 0.1448 0 +0.00(+0.00%)
Feb 23, 2009 0.1448 0.1448 0.1448 0.1448 2,000 +0.00(+2.12%)
Feb 17, 2009 0.1418 0.1418 0.1418 0 +0.00(+0.00%)
Feb 13, 2009 0.1338 0.1418 0.1338 0.1418 20,000 -0.02(-13.59%)
Feb 06, 2009 0.1641 0.1641 0.1641 0.1641 0 +0.00(+0.00%)
Feb 05, 2009 0.1396 0.1641 0.1396 0.1641 3,500 -0.05(-21.52%)
Jan 14, 2009 0.2091 0.2091 0.2091 0 +0.00(+0.00%)
Jan 13, 2009 0.2091 0.2091 0.2091 0.2091 1,000 -0.01(-2.70%)
Jan 09, 2009 0.2149 0.2149 0.2149 0.2149 0 +0.05(+26.86%)
Dec 31, 2008 0.1694 0.1694 0.1694 0 +0.01(+9.22%)
Dec 19, 2008 0.1551 0.1551 0.1551 0 +0.00(+0.00%)
Dec 18, 2008 0.1176 0.1551 0.1176 0.1551 2,000 +0.04(+35.46%)
Dec 03, 2008 0.1145 0.1145 0.1145 0 +0.00(+0.00%)
Dec 02, 2008 0.1145 0.1145 0.1145 0.1145 3,000 +0.02(+20.02%)
Nov 24, 2008 0.0954 0.0954 0.0954 0 +0.00(+0.00%)
Nov 21, 2008 0.0954 0.0954 0.0954 0.0954 10,000 +0.00(+1.49%)
Nov 20, 2008 0.0965 0.0965 0.0940 0.0940 21,000 -0.01(-12.56%)
Nov 19, 2008 0.1115 0.1115 0.1075 0.1075 11,000 -0.02(-15.02%)
Nov 18, 2008 0.1265 0.1265 0.1265 0 +0.00(+0.00%)
Nov 17, 2008 0.1265 0.1265 0.1265 0.1265 4,000 -0.01(-8.33%)
Nov 14, 2008 0.1566 0.1566 0.1380 0.1380 5,000 -0.02(-12.10%)
Nov 12, 2008 0.1570 0.1570 0.1570 0 +0.00(+0.00%)
Nov 11, 2008 0.1570 0.1570 0.1570 0.1570 3,000 +0.04(+40.18%)
Oct 29, 2008 0.1120 0.1120 0.1120 0 +0.00(+0.00%)
Oct 28, 2008 0.1120 0.1120 0.1120 0.1120 4,000 +0.00(+2.28%)
Oct 27, 2008 0.1095 0.1095 0.1095 0 +0.00(+0.00%)
Oct 24, 2008 0.1095 0.1095 0.1095 0.1095 7,500 -0.01(-10.61%)
Oct 23, 2008 0.1225 0.1225 0.1185 0.1225 23,000 +0.01(+6.06%)
Oct 20, 2008 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Oct 17, 2008 0.1155 0.1220 0.1155 0.1155 4,000 -0.02(-16.91%)
Oct 16, 2008 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Oct 15, 2008 0.1390 0.1995 0.1390 0.1390 25,000 -0.03(-16.77%)
Oct 14, 2008 0.2455 0.1699 0.1670 0.1670 10,000 -0.08(-31.98%)
Sep 29, 2008 0.2455 0.2455 0.2455 0 +0.00(+0.00%)
Sep 26, 2008 0.2455 0.2455 0.2455 0.2455 2,000 +0.07(+38.70%)
Sep 25, 2008 0.1770 0.1770 0.1770 0.1770 0 +0.00(+0.00%)
Sep 24, 2008 0.1770 0.2140 0.1770 0.1770 4,000 -0.09(-33.21%)
Sep 11, 2008 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 10, 2008 0.2650 0.2650 0.2650 0.2650 2,500 -0.05(-16.80%)
Aug 27, 2008 0.3185 0.3185 0.3185 0.3185 0 +0.00(+0.00%)
Aug 26, 2008 0.3185 0.3185 0.3185 0.3185 10,000 +0.01(+3.07%)
Aug 14, 2008 0.3090 0.3090 0.3090 0 +0.00(+0.00%)
Aug 13, 2008 0.3090 0.3090 0.3090 0.3090 10,000 -0.03(-8.44%)
Aug 12, 2008 0.3375 0.3375 0.3375 0.3375 0 +0.00(+0.00%)
Aug 11, 2008 0.3375 0.3375 0.3375 0.3375 0 +0.00(+0.00%)
Aug 08, 2008 0.3375 0.3375 0.3375 0.3375 0 +0.00(+0.00%)
Aug 07, 2008 0.3375 0.3375 0.3375 0.3375 0 +0.00(+0.00%)
Aug 06, 2008 0.3375 0.3565 0.3375 0.3375 20,000 -0.04(-9.52%)
Aug 05, 2008 0.3730 0.3980 0.3730 0.3730 28,200 -0.03(-6.52%)
Aug 04, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Aug 01, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Jul 31, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Jul 30, 2008 0.3990 0.3990 0.3990 0.3990 4,500 +0.00(+0.00%)
Jul 29, 2008 0.3990 0.4035 0.3985 0.3990 21,500 -0.00(-0.99%)
Jul 28, 2008 0.4030 0.4030 0.4030 0.4030 0 +0.00(+0.00%)
Jul 25, 2008 0.4030 0.4030 0.4030 0.4030 0 +0.00(+0.00%)
Jul 24, 2008 0.4030 0.4030 0.3995 0.4030 25,000 -0.02(-4.73%)
Jul 23, 2008 0.4230 0.4230 0.4230 0.4230 0 +0.00(+0.00%)
Jul 22, 2008 0.4230 0.4230 0.4230 0.4230 0 +0.00(+0.00%)
Jul 21, 2008 0.4230 0.4230 0.4230 0.4230 0 +0.00(+0.00%)
Jul 18, 2008 0.4230 0.4230 0.4230 0.4230 0 +0.00(+0.00%)
Jul 17, 2008 0.4230 0.4230 0.4230 0.4230 0 +0.00(+0.00%)
Jul 16, 2008 0.4230 0.4230 0.4230 0.4230 0 +0.00(+0.00%)
Jul 15, 2008 0.4230 0.4240 0.4230 0.4230 15,000 -0.18(-30.31%)
Jul 14, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 11, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 10, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 09, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 08, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 07, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 04, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 03, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 02, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 01, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jun 30, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jun 27, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jun 26, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jun 25, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jun 24, 2008 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jun 23, 2008 0.4140 0.6070 0.6070 0.6070 1,000 +0.19(+46.62%)
Jun 20, 2008 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 19, 2008 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 18, 2008 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 17, 2008 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 16, 2008 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 13, 2008 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 12, 2008 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 11, 2008 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 10, 2008 0.4140 0.4140 0.4140 0.4140 3,000 -0.08(-15.68%)
Jun 09, 2008 0.4910 0.4910 0.4910 0.4910 0 +0.00(+0.00%)
Jun 06, 2008 0.4910 0.4910 0.4910 0.4910 300 +0.00(+0.53%)
Jun 05, 2008 0.4884 0.4884 0.4884 0.4884 0 +0.00(+0.00%)
Jun 04, 2008 0.4884 0.4884 0.4637 0.4884 600 +0.01(+2.43%)
Jun 03, 2008 0.4768 0.4768 0.4768 0.4768 0 +0.00(+0.00%)
Jun 02, 2008 0.4768 0.4768 0.4768 0.4768 0 +0.00(+0.00%)
May 30, 2008 0.4768 0.4768 0.4768 0.4768 0 +0.00(+0.00%)
May 29, 2008 0.4768 0.4768 0.4768 0.4768 500 +0.00(+0.10%)
May 28, 2008 0.4763 0.4763 0.4763 0.4763 0 +0.00(+0.00%)
May 27, 2008 0.4763 0.4763 0.4763 0.4763 0 +0.00(+0.00%)
May 26, 2008 0.4763 0.4763 0.4763 0.4763 6,000 +0.00(+0.00%)
May 23, 2008 0.4763 0.4763 0.4763 0.4763 6,000 -0.00(-0.29%)
May 22, 2008 0.4777 0.4777 0.4777 0.4777 0 +0.00(+0.00%)
May 21, 2008 0.4777 0.4777 0.4777 0.4777 500 +0.03(+7.11%)
May 20, 2008 0.4460 0.4788 0.4460 0.4460 8,000 -0.04(-8.98%)
May 19, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 16, 2008 0.4900 0.4900 0.4495 0.4900 5,000 +0.04(+9.28%)
May 15, 2008 0.4484 0.4947 0.4484 0.4484 3,500 -0.05(-9.38%)
May 14, 2008 0.4585 0.4948 0.4948 0.4948 500 +0.04(+7.92%)
May 13, 2008 0.4585 0.4585 0.4585 0.4585 500 +0.00(+0.11%)
May 12, 2008 0.4580 0.4580 0.4580 0.4580 0 +0.00(+0.00%)
May 09, 2008 0.4580 0.4580 0.4580 0.4580 0 +0.00(+0.00%)
May 08, 2008 0.4580 0.4580 0.4580 0.4580 0 +0.00(+0.00%)
May 07, 2008 0.4580 0.4580 0.4580 0.4580 0 +0.00(+0.00%)
May 06, 2008 0.4580 0.4580 0.4327 0.4580 9,500 +0.01(+3.22%)
May 05, 2008 0.4437 0.4437 0.4437 0.4437 1,000 +0.03(+6.68%)
May 02, 2008 0.4295 0.4159 0.4159 0.4159 10,000 -0.01(-3.17%)
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.