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

Tnr Gold Corp (TSV: TNR )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 31, 2017 0.0550 0.0650 0.0550 0.0650 234,000 +0.01(+8.33%)
Oct 30, 2017 0.0600 0.0700 0.0500 0.0600 565,500 +0.00(+0.00%)
Oct 27, 2017 0.0600 0.0600 0.0550 0.0600 225,400 +0.00(+9.09%)
Oct 26, 2017 0.0500 0.0550 0.0500 0.0550 30,000 +0.00(+0.00%)
Oct 25, 2017 0.0600 0.0600 0.0500 0.0550 45,250 +0.00(+0.00%)
Oct 24, 2017 0.0550 0.0600 0.0500 0.0550 473,500 +0.00(+0.00%)
Oct 23, 2017 0.0500 0.0550 0.0500 0.0550 140,000 +0.00(+10.00%)
Oct 20, 2017 0.0500 0.0500 0.0450 0.0500 21,000 +0.00(+0.00%)
Oct 19, 2017 0.0500 0.0500 0.0500 0.0500 66,000 +0.00(+0.00%)
Oct 18, 2017 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Oct 17, 2017 0.0550 0.0550 0.0500 0.0500 156,000 -0.00(-9.09%)
Oct 16, 2017 0.0500 0.0550 0.0500 0.0550 65,000 +0.00(+0.00%)
Oct 13, 2017 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Oct 12, 2017 0.0450 0.0500 0.0450 0.0500 220,000 +0.01(+25.00%)
Oct 10, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 06, 2017 0.0450 0.0450 0.0450 0.0450 1,155 +0.00(+0.00%)
Oct 05, 2017 0.0450 0.0450 0.0450 0.0450 200,000 +0.00(+0.00%)
Oct 04, 2017 0.0400 0.0450 0.0400 0.0450 250,000 +0.00(+0.00%)
Oct 03, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Oct 02, 2017 0.0400 0.0450 0.0400 0.0450 216,000 +0.00(+12.50%)
Sep 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2017 0.0350 0.0400 0.0350 0.0400 89,000 +0.00(+0.00%)
Sep 22, 2017 0.0450 0.0450 0.0400 0.0400 51,000 +0.00(+0.00%)
Sep 21, 2017 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Sep 20, 2017 0.0400 0.0400 0.0400 0.0400 107,000 +0.00(+0.00%)
Sep 19, 2017 0.0400 0.0400 0.0400 0.0400 47,500 +0.00(+0.00%)
Sep 18, 2017 0.0400 0.0400 0.0400 0.0400 125,000 +0.00(+0.00%)
Sep 15, 2017 0.0450 0.0450 0.0400 0.0400 159,500 -0.00(-11.11%)
Sep 14, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.01(+28.57%)
Sep 12, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 11, 2017 0.0400 0.0450 0.0400 0.0400 355,000 -0.00(-11.11%)
Sep 08, 2017 0.0400 0.0450 0.0400 0.0450 264,990 +0.00(+12.50%)
Sep 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 05, 2017 0.0450 0.0450 0.0400 0.0400 191,000 -0.00(-11.11%)
Aug 31, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 30, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Aug 29, 2017 0.0500 0.0500 0.0450 0.0450 120,000 -0.01(-10.00%)
Aug 28, 2017 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+25.00%)
Aug 23, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 22, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Aug 21, 2017 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Aug 18, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Aug 16, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 14, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 11, 2017 0.0450 0.0450 0.0400 0.0400 102,500 -0.00(-11.11%)
Aug 10, 2017 0.0500 0.0500 0.0450 0.0450 106,000 -0.01(-10.00%)
Aug 09, 2017 0.0500 0.0500 0.0450 0.0500 218,000 +0.00(+0.00%)
Aug 08, 2017 0.0500 0.0500 0.0450 0.0500 258,000 +0.01(+11.11%)
Aug 04, 2017 0.0450 0.0450 0.0450 0.0450 73,000 -0.01(-10.00%)
Aug 03, 2017 0.0450 0.0500 0.0450 0.0500 361,000 +0.00(+0.00%)
Aug 02, 2017 0.0450 0.0500 0.0400 0.0500 317,000 +0.01(+11.11%)
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.