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, 2017 0.0700 0.0700 0.0600 0.0650 71,000 +0.00(+0.00%)
Nov 29, 2017 0.0650 0.0650 0.0550 0.0650 326,000 +0.00(+0.00%)
Nov 28, 2017 0.0650 0.0650 0.0650 0.0650 188,400 +0.00(+0.00%)
Nov 27, 2017 0.0650 0.0650 0.0650 0.0650 241,500 +0.00(+0.00%)
Nov 24, 2017 0.0650 0.0650 0.0650 0.0650 290,000 +0.00(+0.00%)
Nov 23, 2017 0.0650 0.0650 0.0600 0.0650 91,500 +0.00(+0.00%)
Nov 22, 2017 0.0600 0.0650 0.0600 0.0650 110,000 +0.00(+0.00%)
Nov 21, 2017 0.0650 0.0650 0.0600 0.0650 370,400 +0.01(+8.33%)
Nov 20, 2017 0.0600 0.0650 0.0600 0.0600 181,500 +0.00(+0.00%)
Nov 17, 2017 0.0550 0.0650 0.0550 0.0600 123,050 +0.00(+0.00%)
Nov 15, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 14, 2017 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
Nov 13, 2017 0.0550 0.0600 0.0550 0.0600 62,000 +0.00(+0.00%)
Nov 10, 2017 0.0600 0.0600 0.0550 0.0600 45,000 +0.00(+0.00%)
Nov 09, 2017 0.0600 0.0600 0.0600 0.0600 23,400 -0.01(-7.69%)
Nov 08, 2017 0.0650 0.0650 0.0650 0.0650 49,000 +0.01(+8.33%)
Nov 07, 2017 0.0650 0.0650 0.0600 0.0600 80,050 -0.01(-7.69%)
Nov 03, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Nov 02, 2017 0.0650 0.0650 0.0500 0.0550 387,000 -0.01(-15.38%)
Nov 01, 2017 0.0650 0.0650 0.0650 0.0650 171,000 +0.00(+0.00%)
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%)
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.