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

Tnr Gold Corp (OP: TRRXF )

0.0520 UNCHANGED
Last Price Updated: 2:47 PM EDT, Jun 6, 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 (%)
Oct 28, 2021 0.0400 0.0400 0.0400 0 -0.00(-8.88%)
Oct 27, 2021 0.0439 0.0439 0.0439 0.0439 12,455 +0.00(+2.33%)
Oct 26, 2021 0.0429 0.0439 0.0429 0.0429 14,442 -0.00(-2.28%)
Oct 25, 2021 0.0366 0.0439 0.0366 0.0439 35,578 +0.01(+19.95%)
Oct 22, 2021 0.0366 0.0366 0.0366 0.0366 10,000 -0.00(-9.41%)
Oct 21, 2021 0.0404 0.0404 0.0404 0.0404 500 -0.00(-2.65%)
Oct 20, 2021 0.0435 0.0435 0.0415 0.0415 11,025 +0.00(+2.47%)
Oct 15, 2021 0.0405 0.0405 0.0405 0 -0.00(-10.00%)
Oct 11, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2021 0.0450 0.0450 0.0360 0.0450 16,096 +0.01(+25.00%)
Oct 07, 2021 0.0360 0.0406 0.0360 0.0360 90,700 -0.00(-9.32%)
Oct 06, 2021 0.0397 0.0397 0.0397 0.0397 113 -0.00(-7.46%)
Oct 04, 2021 0.0429 0.0429 0.0429 0 +0.00(+0.00%)
Oct 01, 2021 0.0429 0.0429 0.0429 0.0429 498 -0.00(-0.92%)
Sep 30, 2021 0.0433 0.0433 0.0433 0.0433 2,000 -0.00(-1.59%)
Sep 29, 2021 0.0392 0.0600 0.0390 0.0440 780,997 -0.00(-6.18%)
Sep 28, 2021 0.0433 0.0469 0.0433 0.0469 13,500 -0.00(-1.26%)
Sep 27, 2021 0.0444 0.0486 0.0435 0.0475 83,450 +0.00(+0.21%)
Sep 24, 2021 0.0443 0.0474 0.0434 0.0474 70,111 -0.01(-13.82%)
Sep 23, 2021 0.0590 0.0590 0.0474 0.0550 5,000 -0.00(-6.78%)
Sep 22, 2021 0.0590 0.0590 0.0590 0.0590 2,222 -0.00(-1.67%)
Sep 21, 2021 0.0600 0.0600 0.0390 0.0600 23,825 +0.02(+37.30%)
Sep 20, 2021 0.0396 0.0467 0.0389 0.0437 125,257 -0.00(-0.91%)
Sep 17, 2021 0.0450 0.0450 0.0392 0.0441 16,200 -0.00(-6.77%)
Sep 16, 2021 0.0483 0.0483 0.0473 0.0473 6,742 -0.00(-2.47%)
Sep 15, 2021 0.0434 0.0485 0.0434 0.0485 259,000 +0.01(+11.75%)
Sep 14, 2021 0.0450 0.0484 0.0394 0.0434 65,000 -0.00(-10.33%)
Sep 13, 2021 0.0395 0.0484 0.0395 0.0484 79,449 +0.00(+9.01%)
Sep 10, 2021 0.0446 0.0446 0.0395 0.0444 170,102 -0.00(-7.50%)
Sep 09, 2021 0.0488 0.0488 0.0396 0.0480 18,111 +0.00(+10.85%)
Sep 08, 2021 0.0400 0.0434 0.0400 0.0433 53,395 -0.00(-8.84%)
Sep 07, 2021 0.0435 0.0475 0.0435 0.0475 97,963 -0.00(-8.48%)
Sep 03, 2021 0.0479 0.0519 0.0430 0.0519 241,300 +0.00(+8.58%)
Sep 02, 2021 0.0502 0.0555 0.0438 0.0478 57,900 -0.01(-14.64%)
Sep 01, 2021 0.0396 0.0595 0.0396 0.0560 441,900 +0.02(+38.27%)
Aug 31, 2021 0.0405 0.0405 0.0405 0.0405 138,000 -0.00(-7.11%)
Aug 30, 2021 0.0397 0.0436 0.0396 0.0436 167,000 +0.00(+7.65%)
Aug 27, 2021 0.0364 0.0405 0.0356 0.0405 236,100 +0.01(+14.41%)
Aug 26, 2021 0.0324 0.0355 0.0296 0.0354 282,000 -0.00(-3.01%)
Aug 24, 2021 0.0365 0.0365 0.0365 0 +0.00(+13.00%)
Aug 23, 2021 0.0361 0.0361 0.0315 0.0323 129,600 +0.00(+7.67%)
Aug 19, 2021 0.0300 0.0300 0.0300 0 -0.00(-5.06%)
Aug 17, 2021 0.0316 0.0316 0.0316 0 -0.00(-1.25%)
Aug 16, 2021 0.0325 0.0325 0.0320 0.0320 10,503 -0.01(-21.95%)
Aug 13, 2021 0.0500 0.0500 0.0320 0.0410 31,000 +0.01(+14.21%)
Aug 12, 2021 0.0265 0.0359 0.0265 0.0359 1,100 +0.00(+12.54%)
Aug 10, 2021 0.0319 0.0319 0.0319 0 -0.00(-1.85%)
Aug 09, 2021 0.0350 0.0365 0.0325 0.0325 26,621 +0.00(+4.17%)
Aug 06, 2021 0.0312 0.0312 0.0312 0.0312 2,000 -0.01(-15.22%)
Aug 05, 2021 0.0321 0.0368 0.0321 0.0368 2,500 -0.01(-25.66%)
Aug 04, 2021 0.0398 0.0495 0.0398 0.0495 200 +0.00(+0.00%)
Aug 03, 2021 0.0398 0.0495 0.0398 0.0495 7,134 -0.00(-9.17%)
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.