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 (%)
Apr 30, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 20, 2018 0.0400 0.0400 0.0400 0.0400 272,000 +0.00(+0.00%)
Apr 19, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 18, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 13, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Apr 06, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 05, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 03, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 26, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 23, 2018 0.0400 0.0400 0.0400 0.0400 131,000 +0.00(+14.29%)
Mar 22, 2018 0.0300 0.0350 0.0300 0.0350 23,250 -0.00(-12.50%)
Mar 21, 2018 0.0300 0.0400 0.0300 0.0400 61,000 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 16, 2018 0.0350 0.0350 0.0350 0.0350 108,900 +0.00(+0.00%)
Mar 15, 2018 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Mar 14, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Mar 13, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Mar 12, 2018 0.0350 0.0400 0.0350 0.0400 73,000 +0.00(+0.00%)
Mar 09, 2018 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Mar 08, 2018 0.0400 0.0500 0.0400 0.0400 214,125 -0.00(-11.11%)
Mar 07, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 06, 2018 0.0300 0.0450 0.0300 0.0450 339,000 +0.01(+50.00%)
Mar 05, 2018 0.0350 0.0400 0.0300 0.0300 222,000 -0.01(-14.29%)
Mar 02, 2018 0.0350 0.0350 0.0350 0.0350 43,800 +0.00(+0.00%)
Mar 01, 2018 0.0350 0.0350 0.0350 0.0350 186,000 +0.00(+0.00%)
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%)
Dec 01, 2017 0.0650 0.0700 0.0650 0.0650 238,900 +0.00(+0.00%)
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%)
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%)
Aug 01, 2017 0.0450 0.0450 0.0350 0.0450 41,000 +0.00(+0.00%)
Jul 31, 2017 0.0450 0.0450 0.0450 0.0450 71,100 +0.00(+12.50%)
Jul 28, 2017 0.0450 0.0450 0.0400 0.0400 560,000 +0.00(+14.29%)
Jul 27, 2017 0.0400 0.0400 0.0350 0.0350 5,000 -0.01(-22.22%)
Jul 26, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 25, 2017 0.0400 0.0450 0.0400 0.0450 215,000 +0.00(+12.50%)
Jul 21, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 20, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 19, 2017 0.0350 0.0400 0.0350 0.0400 37,000 +0.00(+0.00%)
Jul 18, 2017 0.0450 0.0450 0.0400 0.0400 79,000 +0.00(+0.00%)
Jul 17, 2017 0.0350 0.0450 0.0350 0.0400 335,000 +0.00(+0.00%)
Jul 14, 2017 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+14.29%)
Jul 13, 2017 0.0350 0.0350 0.0350 0.0350 103,000 +0.01(+16.67%)
Jul 11, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 10, 2017 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jul 05, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 04, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 03, 2017 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2017 0.0400 0.0400 0.0400 0.0400 1,310 +0.00(+14.29%)
Jun 29, 2017 0.0350 0.0350 0.0350 0.0350 49,000 +0.00(+0.00%)
Jun 28, 2017 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jun 27, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jun 26, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jun 23, 2017 0.0350 0.0350 0.0300 0.0350 83,000 -0.00(-12.50%)
Jun 22, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 21, 2017 0.0350 0.0400 0.0300 0.0400 105,000 +0.00(+14.29%)
Jun 16, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 15, 2017 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Jun 14, 2017 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jun 09, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 08, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jun 07, 2017 0.0350 0.0350 0.0350 0.0350 189,000 +0.00(+0.00%)
Jun 06, 2017 0.0350 0.0350 0.0300 0.0350 583,000 +0.00(+0.00%)
Jun 05, 2017 0.0450 0.0450 0.0350 0.0350 505,000 -0.01(-30.00%)
Jun 02, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+42.86%)
Jun 01, 2017 0.0450 0.0450 0.0350 0.0350 20,000 -0.01(-22.22%)
May 31, 2017 0.0450 0.0500 0.0450 0.0450 54,000 +0.00(+0.00%)
May 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 19, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 18, 2017 0.0350 0.0400 0.0350 0.0400 594,000 +0.00(+14.29%)
May 17, 2017 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
May 10, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 09, 2017 0.0350 0.0400 0.0300 0.0400 67,000 +0.00(+14.29%)
May 08, 2017 0.0350 0.0350 0.0350 0.0350 60,650 +0.00(+0.00%)
May 05, 2017 0.0350 0.0350 0.0350 0.0350 53,500 +0.00(+0.00%)
May 04, 2017 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
May 03, 2017 0.0350 0.0350 0.0350 0.0350 150,000 +0.00(+0.00%)
May 02, 2017 0.0350 0.0350 0.0350 0.0350 254,500 +0.01(+16.67%)
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.