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

Taranis Resources Inc (OP: TNREF )

0.1700 -0.0030 (-1.73%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 24, 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 30, 2021 0.1002 0.1002 0.1002 0 +0.01(+8.21%)
Apr 26, 2021 0.0926 0.0926 0.0926 0 +0.00(+2.89%)
Apr 22, 2021 0.0900 0.0900 0.0900 0 -0.01(-12.79%)
Apr 15, 2021 0.1032 0.1032 0.1032 0 -0.00(-0.29%)
Apr 12, 2021 0.1035 0.1035 0.1035 0 -0.00(-2.63%)
Apr 09, 2021 0.1063 0.1063 0.1063 0.1063 28,100 +0.02(+18.11%)
Mar 31, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 29, 2021 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Mar 26, 2021 0.1092 0.1092 0.0980 0.0980 1,600 -0.01(-5.77%)
Mar 23, 2021 0.1040 0.1040 0.1040 0 +0.01(+15.56%)
Mar 18, 2021 0.0900 0.0900 0.0900 0 -0.03(-24.37%)
Mar 17, 2021 0.1190 0.1190 0.1190 0.1190 110 +0.01(+10.08%)
Mar 15, 2021 0.1081 0.1081 0.1081 0 -0.00(-0.37%)
Mar 09, 2021 0.1085 0.1085 0.1085 0 +0.00(+3.33%)
Mar 02, 2021 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Mar 01, 2021 0.0850 0.0900 0.0850 0.0900 67,250 +0.01(+12.50%)
Feb 26, 2021 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-7.73%)
Feb 25, 2021 0.0867 0.0867 0.0867 0.0867 28,000 -0.01(-8.16%)
Feb 17, 2021 0.0944 0.0944 0.0944 0 +0.00(+5.12%)
Feb 16, 2021 0.0900 0.0900 0.0886 0.0898 90,000 +0.00(+0.00%)
Feb 12, 2021 0.0950 0.0950 0.0898 0.0898 30,500 -0.01(-5.47%)
Feb 11, 2021 0.0950 0.0950 0.0950 0.0950 59,500 -0.00(-4.43%)
Feb 10, 2021 0.1000 0.1080 0.0907 0.0994 153,800 -0.00(-1.58%)
Feb 09, 2021 0.1010 0.1010 0.1010 0.1010 172,000 +0.01(+7.33%)
Feb 08, 2021 0.0941 0.0941 0.0941 0.0941 900 +0.00(+4.56%)
Feb 03, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 02, 2021 0.0900 0.1040 0.0900 0.0900 52,500 -0.01(-7.41%)
Feb 01, 2021 0.0900 0.0972 0.0900 0.0972 75,000 +0.01(+8.00%)
Jan 29, 2021 0.0988 0.1050 0.0900 0.0900 31,400 +0.00(+0.00%)
Jan 28, 2021 0.0900 0.1054 0.0800 0.0900 105,600 +0.00(+0.00%)
Jan 27, 2021 0.0930 0.0930 0.0900 0.0900 57,000 +0.00(+0.00%)
Jan 25, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 22, 2021 0.0930 0.0930 0.0900 0.0900 3,000 +0.00(+0.00%)
Jan 21, 2021 0.0930 0.0930 0.0900 0.0900 14,500 -0.02(-14.77%)
Jan 19, 2021 0.1056 0.1056 0.1056 0 +0.00(+0.00%)
Jan 15, 2021 0.1048 0.1056 0.1048 0.1056 10,400 -0.01(-8.17%)
Jan 14, 2021 0.1150 0.1150 0.1150 0.1150 371 +0.00(+2.68%)
Jan 08, 2021 0.1120 0.1120 0.1120 0 +0.00(+0.54%)
Jan 07, 2021 0.1114 0.1114 0.1114 0.1114 14,850 +0.01(+13.10%)
Jan 06, 2021 0.1025 0.1025 0.0985 0.0985 50,000 +0.00(+4.34%)
Dec 29, 2020 0.0944 0.0944 0.0944 0 -0.07(-41.00%)
Dec 28, 2020 0.1190 0.1600 0.1138 0.1600 66,338 +0.06(+53.85%)
Dec 23, 2020 0.1040 0.1040 0.1040 0 +0.00(+1.17%)
Dec 18, 2020 0.1028 0.1028 0.1028 0 -0.00(-2.10%)
Dec 17, 2020 0.0945 0.1050 0.0888 0.1050 18,100 -0.01(-7.98%)
Dec 15, 2020 0.1141 0.1141 0.1141 0 +0.02(+18.85%)
Dec 14, 2020 0.0960 0.0960 0.0960 0.0960 3,500 -0.01(-12.49%)
Dec 11, 2020 0.1097 0.1097 0.1097 0.1097 100 +0.01(+14.27%)
Dec 08, 2020 0.0960 0.0960 0.0960 0 -0.01(-10.20%)
Dec 07, 2020 0.1050 0.1069 0.1050 0.1069 60,000 +0.01(+7.98%)
Dec 03, 2020 0.0990 0.0990 0.0990 0 +0.01(+6.57%)
Dec 02, 2020 0.0900 0.1120 0.0851 0.0929 155,500 -0.01(-8.92%)
Dec 01, 2020 0.0986 0.1020 0.0986 0.1020 1,666 -0.01(-5.29%)
Nov 30, 2020 0.1043 0.1077 0.1043 0.1077 5,110 +0.03(+39.69%)
Nov 27, 2020 0.0771 0.0771 0.0771 0.0771 22,000 -0.04(-31.77%)
Nov 25, 2020 0.1130 0.1130 0.1130 0.1130 2,500 +0.03(+34.36%)
Nov 20, 2020 0.0841 0.0841 0.0841 0 -0.03(-28.73%)
Nov 18, 2020 0.1180 0.1180 0.1180 0 -0.01(-4.92%)
Nov 17, 2020 0.0917 0.1241 0.0917 0.1241 35,020 +0.04(+53.40%)
Nov 09, 2020 0.0809 0.0809 0.0809 0 +0.01(+9.62%)
Nov 02, 2020 0.0738 0.0738 0.0738 0 -0.01(-15.27%)
Oct 26, 2020 0.0871 0.0871 0.0871 0 -0.00(-2.02%)
Oct 22, 2020 0.0889 0.0889 0.0889 0 +0.00(+1.48%)
Oct 21, 2020 0.0850 0.0876 0.0850 0.0876 18,000 +0.00(+3.06%)
Oct 19, 2020 0.0850 0.0850 0.0850 0 +0.00(+4.55%)
Oct 09, 2020 0.0813 0.0813 0.0813 0 +0.01(+11.37%)
Oct 07, 2020 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Oct 06, 2020 0.0730 0.0730 0.0730 0.0730 15,500 -0.01(-9.88%)
Oct 05, 2020 0.0730 0.0810 0.0730 0.0810 28,000 +0.01(+10.96%)
Oct 02, 2020 0.0730 0.0730 0.0730 0.0730 24,000 +0.00(+0.27%)
Oct 01, 2020 0.0750 0.0750 0.0728 0.0728 47,000 +0.00(+2.25%)
Sep 29, 2020 0.0712 0.0712 0.0712 0 +0.00(+0.00%)
Sep 28, 2020 0.0712 0.0712 0.0712 1 +0.00(+0.00%)
Sep 25, 2020 0.0800 0.0800 0.0712 0.0712 36,300 -0.01(-7.41%)
Sep 24, 2020 0.0750 0.0769 0.0750 0.0769 3,155 -0.00(-1.03%)
Sep 22, 2020 0.0777 0.0777 0.0777 0 -0.00(-0.89%)
Sep 16, 2020 0.0784 0.0784 0.0784 0 -0.00(-3.21%)
Sep 15, 2020 0.0810 0.0810 0.0810 0.0810 2,500 +0.00(+1.25%)
Aug 31, 2020 0.0800 0.0800 0.0800 0 -0.00(-0.12%)
Aug 27, 2020 0.0801 0.0801 0.0801 0 +0.01(+6.80%)
Aug 25, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 24, 2020 0.0800 0.0800 0.0800 0.0800 22,519 +0.00(+0.00%)
Aug 20, 2020 0.0800 0.0800 0.0800 0 -0.00(-4.19%)
Aug 19, 2020 0.0835 0.0835 0.0835 0.0835 2,019 +0.00(+0.00%)
Aug 18, 2020 0.0835 0.0835 0.0835 0.0835 1,000 +0.00(+0.12%)
Aug 17, 2020 0.0834 0.0834 0.0834 0.0834 1,000 +0.01(+8.31%)
Aug 14, 2020 0.0770 0.0770 0.0770 0.0770 7,000 -0.01(-7.34%)
Aug 12, 2020 0.0831 0.0831 0.0831 0 +0.00(+1.09%)
Aug 07, 2020 0.0822 0.0822 0.0822 0 +0.00(+2.75%)
Aug 04, 2020 0.0800 0.0800 0.0800 0 -0.01(-8.99%)
Jul 27, 2020 0.0879 0.0879 0.0879 0 -0.00(-3.41%)
Jul 24, 2020 0.0700 0.0910 0.0690 0.0910 101,000 +0.02(+30.00%)
Jul 21, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 20, 2020 0.0600 0.0700 0.0600 0.0700 15,000 +0.01(+16.67%)
Jul 17, 2020 0.0557 0.0600 0.0557 0.0600 72,100 +0.00(+0.00%)
Jul 16, 2020 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Jul 14, 2020 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Jul 02, 2020 0.0610 0.0610 0.0610 0 +0.00(+4.10%)
Jun 25, 2020 0.0586 0.0586 0.0586 0 -0.00(-5.48%)
Jun 24, 2020 0.0620 0.0620 0.0620 0.0620 9,500 +0.01(+12.73%)
Jun 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 18, 2020 0.0550 0.0550 0.0550 0.0550 150 -0.01(-19.12%)
Jun 17, 2020 0.0680 0.0680 0.0680 0.0680 11,550 +0.00(+5.26%)
Jun 16, 2020 0.0646 0.0646 0.0646 0.0646 30,600 +0.00(+0.94%)
Jun 12, 2020 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Jun 11, 2020 0.0650 0.0650 0.0650 44 +0.00(+0.00%)
Jun 10, 2020 0.0640 0.0650 0.0640 0.0650 60,100 +0.01(+11.30%)
Jun 09, 2020 0.0541 0.0584 0.0541 0.0584 25,000 +0.00(+3.00%)
Jun 02, 2020 0.0567 0.0567 0.0567 0 -0.01(-12.36%)
May 19, 2020 0.0647 0.0647 0.0647 0 -0.02(-19.13%)
May 18, 2020 0.0690 0.0800 0.0690 0.0800 15,000 +0.02(+40.60%)
May 15, 2020 0.0511 0.0569 0.0475 0.0569 96,400 +0.00(+3.45%)
May 14, 2020 0.0446 0.0550 0.0446 0.0550 49,585 +0.01(+22.22%)
May 13, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+7.14%)
May 12, 2020 0.0420 0.0420 0.0420 0.0420 3,500 -0.01(-25.53%)
May 08, 2020 0.0564 0.0564 0.0564 0 +0.00(+0.00%)
May 07, 2020 0.0350 0.0564 0.0350 0.0564 6,017 -0.00(-5.05%)
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.