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

Tnr Gold Corp (TSV: TNR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 13, 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 (%)
Nov 30, 2012 0.0800 0.0850 0.0800 0.0800 76,200 +0.00(+0.00%)
Nov 29, 2012 0.0900 0.0900 0.0800 0.0800 135,000 -0.01(-5.88%)
Nov 28, 2012 0.0850 0.0850 0.0850 0.0850 66,500 +0.00(+0.00%)
Nov 27, 2012 0.0900 0.0900 0.0850 0.0850 105,000 -0.00(-5.56%)
Nov 26, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 24, 2012 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Nov 23, 2012 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Nov 22, 2012 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-10.00%)
Nov 21, 2012 0.0950 0.1000 0.0900 0.1000 38,000 +0.01(+11.11%)
Nov 20, 2012 0.1000 0.1000 0.0900 0.0900 61,000 -0.01(-5.26%)
Nov 19, 2012 0.1000 0.1000 0.0900 0.0950 205,100 +0.01(+5.56%)
Nov 16, 2012 0.0950 0.1050 0.0900 0.0900 224,900 -0.01(-5.26%)
Nov 15, 2012 0.1000 0.1050 0.0850 0.0950 321,400 +0.00(+0.00%)
Nov 14, 2012 0.0950 0.1000 0.0900 0.0950 456,800 +0.00(+0.00%)
Nov 13, 2012 0.1500 0.1550 0.0950 0.0950 3,834,800 -0.03(-24.00%)
Nov 12, 2012 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 09, 2012 0.1250 0.1250 0.1100 0.1250 125,000 +0.01(+8.70%)
Nov 08, 2012 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Nov 07, 2012 0.1100 0.1150 0.1100 0.1100 36,000 -0.01(-12.00%)
Nov 06, 2012 0.1150 0.1250 0.1150 0.1250 40,500 +0.01(+8.70%)
Nov 05, 2012 0.1100 0.1150 0.1100 0.1150 101,000 +0.01(+15.00%)
Nov 02, 2012 0.1100 0.1100 0.1000 0.1000 98,000 -0.01(-9.09%)
Nov 01, 2012 0.1100 0.1100 0.1100 0.1100 34,000 +0.01(+10.00%)
Oct 31, 2012 0.1150 0.1150 0.1000 0.1000 99,000 -0.01(-9.09%)
Oct 30, 2012 0.1100 0.1100 0.1100 0.1100 52,500 +0.00(+0.00%)
Oct 29, 2012 0.1100 0.1100 0.1000 0.1100 110,926 +0.00(+0.00%)
Oct 26, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 25, 2012 0.1100 0.1100 0.1100 0.1100 250 +0.01(+4.76%)
Oct 24, 2012 0.1200 0.1200 0.1050 0.1050 167,500 -0.01(-8.70%)
Oct 23, 2012 0.1250 0.1300 0.1050 0.1150 335,000 -0.00(-4.17%)
Oct 19, 2012 0.1300 0.1300 0.1200 0.1200 298,500 -0.01(-7.69%)
Oct 18, 2012 0.1300 0.1350 0.1250 0.1300 486,400 +0.01(+8.33%)
Oct 17, 2012 0.1100 0.1250 0.1100 0.1200 625,860 +0.01(+9.09%)
Oct 16, 2012 0.1100 0.1100 0.1100 0.1100 40,000 +0.00(+0.00%)
Oct 15, 2012 0.1100 0.1150 0.1100 0.1100 94,800 +0.01(+4.76%)
Oct 12, 2012 0.1050 0.1200 0.1050 0.1050 341,500 +0.00(+0.00%)
Oct 11, 2012 0.1150 0.1150 0.1000 0.1050 548,520 -0.01(-4.55%)
Oct 10, 2012 0.1400 0.1400 0.1050 0.1100 1,133,720 -0.03(-21.43%)
Oct 09, 2012 0.1600 0.1650 0.1300 0.1400 354,900 -0.01(-9.68%)
Oct 05, 2012 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 04, 2012 0.1600 0.1600 0.1550 0.1600 273,000 +0.01(+6.67%)
Oct 03, 2012 0.1450 0.1900 0.1450 0.1500 2,378,065 +0.01(+3.45%)
Oct 02, 2012 0.1300 0.1450 0.1300 0.1450 626,200 +0.01(+11.54%)
Oct 01, 2012 0.1000 0.1300 0.0950 0.1300 1,028,600 +0.02(+18.18%)
Sep 28, 2012 0.1100 0.1100 0.1000 0.1100 72,500 +0.00(+0.00%)
Sep 27, 2012 0.1250 0.1300 0.1100 0.1100 301,100 +0.00(+0.00%)
Sep 26, 2012 0.1100 0.1100 0.1100 0.1100 55,000 -0.01(-4.35%)
Sep 25, 2012 0.1100 0.1200 0.1100 0.1150 35,000 +0.01(+4.55%)
Sep 24, 2012 0.1250 0.1250 0.1100 0.1100 114,564 -0.01(-8.33%)
Sep 21, 2012 0.1050 0.1250 0.1050 0.1200 236,050 +0.02(+20.00%)
Sep 20, 2012 0.1100 0.1100 0.0950 0.1000 148,500 -0.00(-4.76%)
Sep 19, 2012 0.1150 0.1150 0.1050 0.1050 188,350 -0.01(-4.55%)
Sep 18, 2012 0.1050 0.1150 0.1050 0.1100 71,000 +0.01(+4.76%)
Sep 17, 2012 0.1100 0.1200 0.1000 0.1050 472,550 -0.01(-12.50%)
Sep 14, 2012 0.1400 0.1450 0.1200 0.1200 720,375 -0.02(-17.24%)
Sep 13, 2012 0.1150 0.1450 0.0950 0.1450 4,658,660 +0.09(+163.64%)
Sep 12, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 11, 2012 0.0600 0.0600 0.0550 0.0550 30,000 +0.00(+10.00%)
Sep 10, 2012 0.0500 0.0500 0.0500 0.0500 250 -0.01(-16.67%)
Sep 07, 2012 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Sep 06, 2012 0.0550 0.0550 0.0500 0.0550 87,000 +0.00(+0.00%)
Sep 05, 2012 0.0550 0.0550 0.0550 0.0550 93,000 +0.00(+10.00%)
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.