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 (%)
Feb 28, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 27, 2018 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Feb 23, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 22, 2018 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Feb 21, 2018 0.0400 0.0400 0.0350 0.0350 108,000 +0.00(+0.00%)
Feb 20, 2018 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Feb 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 15, 2018 0.0400 0.0400 0.0400 0.0400 206,000 +0.00(+0.00%)
Feb 14, 2018 0.0400 0.0400 0.0400 0.0400 420,000 +0.00(+0.00%)
Feb 13, 2018 0.0350 0.0400 0.0350 0.0400 219,000 +0.00(+14.29%)
Feb 12, 2018 0.0400 0.0450 0.0350 0.0350 727,300 -0.00(-12.50%)
Feb 09, 2018 0.0500 0.0550 0.0400 0.0400 815,630 -0.01(-27.27%)
Feb 08, 2018 0.0550 0.0550 0.0550 0.0550 14,550 +0.00(+0.00%)
Feb 06, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 02, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 01, 2018 0.0550 0.0550 0.0500 0.0500 28,000 +0.00(+0.00%)
Jan 31, 2018 0.0600 0.0600 0.0500 0.0500 161,000 -0.01(-16.67%)
Jan 30, 2018 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jan 29, 2018 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Jan 26, 2018 0.0650 0.0650 0.0650 0.0650 27,000 +0.00(+0.00%)
Jan 25, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 23, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 22, 2018 0.0650 0.0650 0.0650 0.0650 200,000 -0.01(-7.14%)
Jan 18, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 17, 2018 0.0650 0.0750 0.0650 0.0700 64,300 +0.00(+0.00%)
Jan 16, 2018 0.0700 0.0700 0.0700 0.0700 112,500 -0.01(-17.65%)
Jan 15, 2018 0.0750 0.0900 0.0750 0.0850 235,000 +0.01(+21.43%)
Jan 12, 2018 0.0700 0.0700 0.0700 0.0700 136,000 +0.00(+0.00%)
Jan 11, 2018 0.0600 0.0700 0.0600 0.0700 235,000 +0.01(+7.69%)
Jan 10, 2018 0.0650 0.0650 0.0650 0.0650 48,000 +0.00(+0.00%)
Jan 09, 2018 0.0650 0.0650 0.0650 0.0650 39,825 +0.00(+0.00%)
Jan 08, 2018 0.0600 0.0700 0.0600 0.0650 256,000 +0.01(+8.33%)
Jan 05, 2018 0.0600 0.0600 0.0600 0.0600 57,000 -0.01(-7.69%)
Jan 04, 2018 0.0600 0.0650 0.0600 0.0650 10,000 +0.00(+0.00%)
Jan 03, 2018 0.0650 0.0650 0.0650 0.0650 39,000 -0.01(-7.14%)
Jan 02, 2018 0.0650 0.0700 0.0650 0.0700 184,000 +0.01(+7.69%)
Dec 29, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 28, 2017 0.0700 0.0700 0.0650 0.0700 34,750 +0.00(+0.00%)
Dec 27, 2017 0.0650 0.0700 0.0650 0.0700 74,075 +0.01(+7.69%)
Dec 22, 2017 0.0600 0.0650 0.0600 0.0650 44,500 +0.00(+0.00%)
Dec 21, 2017 0.0650 0.0700 0.0650 0.0650 171,400 +0.00(+0.00%)
Dec 20, 2017 0.0650 0.0650 0.0650 0.0650 62,350 +0.00(+0.00%)
Dec 19, 2017 0.0650 0.0650 0.0650 0.0650 34,200 +0.00(+0.00%)
Dec 18, 2017 0.0700 0.0700 0.0600 0.0650 180,000 -0.01(-7.14%)
Dec 15, 2017 0.0850 0.0900 0.0550 0.0700 1,473,157 -0.01(-12.50%)
Dec 14, 2017 0.0450 0.0800 0.0450 0.0800 1,361,800 +0.03(+45.45%)
Dec 13, 2017 0.0500 0.0550 0.0500 0.0550 53,000 +0.00(+0.00%)
Dec 12, 2017 0.0500 0.0550 0.0500 0.0550 74,800 +0.00(+10.00%)
Dec 11, 2017 0.0500 0.0500 0.0450 0.0500 95,000 -0.00(-9.09%)
Dec 08, 2017 0.0550 0.0550 0.0500 0.0550 8,500 +0.00(+0.00%)
Dec 07, 2017 0.0600 0.0600 0.0550 0.0550 209,500 -0.01(-15.38%)
Dec 06, 2017 0.0650 0.0650 0.0600 0.0650 333,000 -0.01(-7.14%)
Dec 05, 2017 0.0700 0.0700 0.0600 0.0700 204,000 +0.01(+7.69%)
Dec 04, 2017 0.0650 0.0650 0.0650 0.0650 207,000 +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.