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

Troilus Gold Corp (TSV: TLG )

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 (%)
Jun 27, 2018 1.300 1.300 1.300 43 +0.05(+4.00%)
Jun 26, 2018 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Jun 25, 2018 1.250 1.250 1.250 1.250 250 +0.00(+0.00%)
Jun 21, 2018 1.250 1.250 1.250 7 -0.05(-3.85%)
Jun 19, 2018 1.300 1.300 1.300 0 -0.05(-3.70%)
Jun 18, 2018 1.350 1.350 1.350 1.350 5,400 -0.05(-3.57%)
Jun 15, 2018 1.450 1.450 1.400 1.400 25,800 +0.00(+0.00%)
Jun 14, 2018 1.400 1.400 1.400 1.400 287 -0.05(-3.45%)
Jun 13, 2018 1.450 1.450 1.450 1.450 3,900 +0.00(+0.00%)
Jun 12, 2018 1.470 1.470 1.450 1.450 3,100 -0.05(-3.33%)
Jun 11, 2018 1.500 1.500 1.500 1.500 18,231 +0.00(+0.00%)
Jun 07, 2018 1.500 1.500 1.500 0 -0.02(-1.32%)
Jun 06, 2018 1.520 1.520 1.520 1.520 26,010 +0.02(+1.33%)
Jun 05, 2018 1.500 1.500 1.500 1.500 3,500 +0.00(+0.00%)
Jun 04, 2018 1.500 1.500 1.500 1.500 2,500 +0.00(+0.00%)
Jun 01, 2018 1.420 1.500 1.420 1.500 4,387 -0.05(-3.23%)
May 31, 2018 1.550 1.550 1.550 1.550 2,829 +0.00(+0.00%)
May 30, 2018 1.550 1.550 1.550 1.550 2,000 +0.04(+2.65%)
May 29, 2018 1.510 1.510 1.510 1.510 2,000 +0.06(+4.14%)
May 25, 2018 1.450 1.450 1.450 0 -0.05(-3.33%)
May 24, 2018 1.600 1.600 1.500 1.500 5,140 +0.00(+0.00%)
May 23, 2018 1.510 1.510 1.500 1.500 3,000 +0.02(+1.35%)
May 22, 2018 1.500 1.500 1.480 1.480 9,500 -0.06(-3.90%)
May 18, 2018 1.540 1.540 1.540 0 -0.01(-0.65%)
May 16, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
May 15, 2018 1.550 1.550 1.500 1.500 26,380 -0.10(-6.25%)
May 14, 2018 1.630 1.630 1.580 1.600 15,600 +0.01(+0.63%)
May 11, 2018 1.630 1.650 1.580 1.590 11,701 -0.01(-0.63%)
May 10, 2018 1.640 1.640 1.590 1.600 14,050 -0.05(-3.03%)
May 09, 2018 1.650 1.650 1.650 1.650 5,000 +0.05(+3.12%)
May 08, 2018 1.650 1.650 1.600 1.600 8,700 +0.00(+0.00%)
May 07, 2018 1.650 1.650 1.600 1.600 10,700 -0.08(-4.76%)
May 04, 2018 1.680 1.680 1.680 1.680 5,000 +0.00(+0.00%)
May 03, 2018 1.680 1.680 1.680 1.680 7,000 +0.00(+0.00%)
May 02, 2018 1.680 1.680 1.680 1.680 8,113 +0.03(+1.82%)
May 01, 2018 1.650 1.650 1.650 1.650 5,000 +0.00(+0.00%)
Apr 30, 2018 1.680 1.680 1.650 1.650 10,000 +0.00(+0.00%)
Apr 27, 2018 1.650 1.650 1.650 1.650 7,615 +0.05(+3.12%)
Apr 26, 2018 1.600 1.600 1.550 1.600 22,201 -0.05(-3.03%)
Apr 25, 2018 1.700 1.700 1.650 1.650 6,300 -0.05(-2.94%)
Apr 24, 2018 1.700 1.700 1.700 1.700 28,500 +0.01(+0.59%)
Apr 23, 2018 1.550 1.690 1.550 1.690 5,229 +0.09(+5.62%)
Apr 20, 2018 1.550 1.600 1.550 1.600 12,801 +0.07(+4.58%)
Apr 19, 2018 1.550 1.600 1.530 1.530 20,500 +0.03(+2.00%)
Apr 18, 2018 1.450 1.500 1.450 1.500 20,200 +0.05(+3.45%)
Apr 17, 2018 1.450 1.450 1.450 1.450 2,000 +0.00(+0.00%)
Apr 16, 2018 1.410 1.450 1.410 1.450 9,700 +0.00(+0.00%)
Apr 13, 2018 1.410 1.450 1.410 1.450 15,100 +0.00(+0.00%)
Apr 12, 2018 1.450 1.450 1.450 1.450 25,000 +0.00(+0.00%)
Apr 11, 2018 1.500 1.500 1.450 1.450 17,700 +0.00(+0.00%)
Apr 10, 2018 1.500 1.550 1.360 1.450 32,444 -0.05(-3.33%)
Apr 09, 2018 1.500 1.500 1.500 1.500 3,500 +0.07(+4.90%)
Apr 06, 2018 1.500 1.500 1.430 1.430 5,450 -0.27(-15.88%)
Apr 05, 2018 1.750 1.750 1.520 1.700 45,700 -0.15(-8.11%)
Apr 04, 2018 1.560 1.850 1.560 1.850 8,728 +0.34(+22.52%)
Mar 29, 2018 1.510 1.510 1.510 0 -0.09(-5.63%)
Mar 28, 2018 1.600 1.600 1.600 1.600 5,900 -0.10(-5.88%)
Mar 27, 2018 1.700 1.700 1.700 1.700 1,220 -0.04(-2.30%)
Mar 26, 2018 1.750 1.750 1.740 1.740 16,200 -0.01(-0.57%)
Mar 23, 2018 1.750 1.760 1.750 1.750 50,700 +0.05(+2.94%)
Mar 21, 2018 1.700 1.700 1.700 10 -0.18(-9.57%)
Mar 20, 2018 1.570 1.880 1.570 1.880 3,625 +0.00(+0.00%)
Mar 19, 2018 1.880 1.880 1.850 1.880 15,200 +0.08(+4.44%)
Mar 16, 2018 1.880 1.880 1.800 1.800 416 -0.10(-5.26%)
Mar 15, 2018 1.900 1.900 1.710 1.900 44,400 -0.02(-1.04%)
Mar 14, 2018 1.900 1.950 1.860 1.920 92,300 +0.02(+1.05%)
Mar 13, 2018 1.940 1.940 1.900 1.900 52,202 -0.04(-2.06%)
Mar 12, 2018 1.940 1.940 1.940 1.940 10,000 +0.01(+0.52%)
Mar 09, 2018 1.970 1.970 1.930 1.930 39,510 +0.00(+0.00%)
Mar 08, 2018 1.950 1.970 1.930 1.930 22,600 -0.04(-2.03%)
Mar 07, 2018 1.980 1.980 1.970 1.970 28,025 -0.02(-1.01%)
Mar 06, 2018 1.990 1.990 1.950 1.990 54,300 +0.00(+0.00%)
Mar 05, 2018 2.000 2.000 1.990 1.990 11,000 -0.01(-0.50%)
Mar 02, 2018 1.990 2.000 1.990 2.000 15,800 +0.00(+0.00%)
Mar 01, 2018 2.000 2.000 2.000 2.000 38,100 +0.00(+0.00%)
Feb 28, 2018 2.000 2.000 2.000 2.000 69,700 +0.03(+1.52%)
Feb 27, 2018 2.000 2.000 1.930 1.970 19,600 -0.06(-2.96%)
Feb 26, 2018 2.000 2.040 2.000 2.030 6,067 -0.02(-0.98%)
Feb 23, 2018 2.070 2.070 2.000 2.050 96,000 +0.00(+0.00%)
Feb 22, 2018 2.000 2.050 2.000 2.050 113,300 -0.05(-2.38%)
Feb 21, 2018 2.000 2.100 1.970 2.100 44,301 +0.07(+3.45%)
Feb 20, 2018 1.960 2.030 1.930 2.030 21,126 +0.07(+3.57%)
Feb 16, 2018 1.960 1.960 1.960 0 +0.03(+1.55%)
Feb 15, 2018 1.950 1.950 1.930 1.930 1,900 -0.02(-1.03%)
Feb 14, 2018 1.950 2.000 1.930 1.950 27,265 +0.00(+0.00%)
Feb 13, 2018 2.030 2.030 1.900 1.950 37,900 -0.08(-3.94%)
Feb 12, 2018 2.000 2.030 2.000 2.030 25,289 +0.09(+4.64%)
Feb 07, 2018 1.940 1.940 1.940 6 +0.00(+0.00%)
Feb 05, 2018 1.940 1.940 1.940 230 -0.08(-3.96%)
Feb 02, 2018 2.020 2.020 2.000 2.020 7,900 +0.02(+1.00%)
Jan 31, 2018 2.000 2.000 2.000 0 -0.05(-2.44%)
Jan 30, 2018 2.040 2.080 1.950 2.050 51,606 -0.04(-1.91%)
Jan 29, 2018 2.100 2.100 2.090 2.090 10,211 +0.04(+1.95%)
Jan 26, 2018 2.050 2.050 2.050 2.050 2,900 -0.05(-2.38%)
Jan 25, 2018 2.150 2.160 2.100 2.100 63,355 -0.10(-4.55%)
Jan 23, 2018 2.200 2.200 2.200 0 -0.04(-1.79%)
Jan 22, 2018 2.240 2.250 2.200 2.240 15,200 +0.04(+1.82%)
Jan 19, 2018 2.200 2.200 2.200 2.200 24,395 +0.10(+4.76%)
Jan 18, 2018 2.060 2.140 2.020 2.100 91,356 +0.00(+0.00%)
Jan 17, 2018 2.250 2.250 2.090 2.100 117,895 -0.15(-6.67%)
Jan 16, 2018 2.050 2.250 2.050 2.250 289,750 +0.20(+9.76%)
Jan 15, 2018 2.190 2.190 2.010 2.050 24,140 -0.10(-4.65%)
Jan 12, 2018 2.050 2.150 2.050 2.150 61,157 +0.05(+2.38%)
Jan 11, 2018 2.000 2.100 1.900 2.100 28,090 +0.10(+5.00%)
Jan 10, 2018 1.800 2.000 1.800 2.000 410,495 +0.15(+8.11%)
Jan 09, 2018 1.900 1.900 1.800 1.850 21,801 -0.09(-4.64%)
Jan 08, 2018 1.940 1.940 1.940 1.940 5,401 +0.09(+4.86%)
Jan 05, 2018 1.850 1.850 1.850 1.850 1,001 +0.05(+2.78%)
Jan 04, 2018 1.950 1.950 1.850 1.800 24,925 -0.15(-7.69%)
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.