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

Tnr Gold Corp (OP: TRRXF )

0.0250 UNCHANGED
Last Price Updated: 10:35 AM EST, Nov 4, 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 (%)
Dec 31, 2020 0.0390 0.0390 0.0390 180,500 -0.00(-2.50%)
Dec 30, 2020 0.0481 0.0481 0.0367 0.0400 180,500 -0.01(-16.67%)
Dec 29, 2020 0.0480 0.0480 0.0480 0.0480 2,000 +0.01(+20.00%)
Dec 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2020 0.0407 0.0447 0.0400 0.0400 368,950 -0.00(-1.72%)
Dec 22, 2020 0.0438 0.0476 0.0400 0.0407 263,160 -0.00(-1.93%)
Dec 21, 2020 0.0380 0.0438 0.0380 0.0415 336,215 +0.01(+26.91%)
Dec 18, 2020 0.0327 0.0327 0.0327 0.0327 1,500 -0.01(-13.95%)
Dec 17, 2020 0.0379 0.0380 0.0379 0.0380 19,000 -0.00(-5.00%)
Dec 16, 2020 0.0400 0.0449 0.0383 0.0400 438,250 -0.00(-4.53%)
Dec 15, 2020 0.0300 0.0426 0.0300 0.0419 118,900 +0.00(+9.40%)
Dec 14, 2020 0.0350 0.0400 0.0276 0.0383 156,832 +0.00(+12.65%)
Dec 11, 2020 0.0340 0.0340 0.0340 0.0340 100,000 +0.01(+33.33%)
Dec 10, 2020 0.0350 0.0350 0.0255 0.0255 400 +0.00(+3.24%)
Dec 09, 2020 0.0247 0.0247 0.0247 0.0247 1,600 +0.00(+1.65%)
Dec 08, 2020 0.0260 0.0260 0.0243 0.0243 21,900 +0.00(+0.00%)
Dec 07, 2020 0.0253 0.0253 0.0243 0.0243 14,093 -0.00(-3.95%)
Dec 04, 2020 0.0253 0.0253 0.0253 0.0253 6,600 -0.01(-20.94%)
Dec 02, 2020 0.0320 0.0320 0.0320 0 -0.00(-5.60%)
Dec 01, 2020 0.0340 0.0340 0.0320 0.0339 55,000 -0.00(-0.29%)
Nov 27, 2020 0.0340 0.0340 0.0340 0 -0.00(-5.03%)
Nov 25, 2020 0.0211 0.0358 0.0211 0.0358 95,400 -0.00(-1.92%)
Nov 24, 2020 0.0336 0.0385 0.0336 0.0365 31,580 +0.00(+0.55%)
Nov 23, 2020 0.0336 0.0380 0.0325 0.0363 14,213 +0.01(+45.20%)
Nov 20, 2020 0.0364 0.0375 0.0250 0.0250 100,600 -0.01(-36.39%)
Nov 17, 2020 0.0393 0.0393 0.0393 0 +0.01(+45.56%)
Nov 16, 2020 0.0400 0.0400 0.0270 0.0270 35,000 -0.01(-22.86%)
Nov 13, 2020 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+15.13%)
Nov 12, 2020 0.0304 0.0304 0.0304 0.0304 900 +0.00(+3.05%)
Nov 10, 2020 0.0295 0.0295 0.0295 0 -0.01(-15.71%)
Nov 09, 2020 0.0396 0.0396 0.0350 0.0350 1,100 -0.00(-12.50%)
Nov 06, 2020 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+2.56%)
Nov 05, 2020 0.0375 0.0390 0.0375 0.0390 64,100 +0.00(+14.71%)
Nov 03, 2020 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 29, 2020 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
Oct 28, 2020 0.0251 0.0350 0.0251 0.0350 2,900 -0.00(-4.37%)
Oct 26, 2020 0.0366 0.0366 0.0366 0 -0.00(-3.68%)
Oct 22, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Oct 21, 2020 0.0300 0.0380 0.0300 0.0380 1,625 -0.00(-5.00%)
Oct 20, 2020 0.0274 0.0400 0.0266 0.0400 30,650 +0.00(+14.29%)
Oct 19, 2020 0.0287 0.0390 0.0287 0.0350 25,650 -0.00(-8.38%)
Oct 14, 2020 0.0382 0.0382 0.0382 0 +0.00(+0.53%)
Oct 13, 2020 0.0375 0.0380 0.0375 0.0380 11,333 +0.00(+1.33%)
Oct 09, 2020 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Oct 08, 2020 0.0418 0.0418 0.0400 0.0400 2,500 -0.00(-5.88%)
Oct 06, 2020 0.0425 0.0425 0.0425 0 +0.00(+3.66%)
Oct 05, 2020 0.0345 0.0420 0.0327 0.0410 435,300 +0.01(+20.59%)
Oct 02, 2020 0.0300 0.0370 0.0270 0.0340 35,500 -0.00(-2.86%)
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.