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: 9:38 AM EDT, Jun 3, 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 29, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Apr 28, 2022 0.0550 0.0550 0.0500 0.0500 44,000 -0.00(-9.09%)
Apr 27, 2022 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+10.00%)
Apr 25, 2022 0.0500 0 -0.01(-16.67%)
Apr 22, 2022 0.0600 0.0600 0.0600 0.0600 91,000 +0.00(+0.00%)
Apr 21, 2022 0.0600 0.0600 0.0550 0.0600 309,000 +0.00(+0.00%)
Apr 20, 2022 0.0650 0.0650 0.0600 0.0600 103,000 +0.00(+0.00%)
Apr 19, 2022 0.0650 0.0650 0.0600 0.0600 233,794 +0.00(+0.00%)
Apr 18, 2022 0.0550 0.0600 0.0550 0.0600 59,115 +0.00(+0.00%)
Apr 14, 2022 0.0600 0 +0.00(+0.00%)
Apr 13, 2022 0.0650 0.0650 0.0600 0.0600 733,322 +0.00(+0.00%)
Apr 12, 2022 0.0600 0.0600 0.0550 0.0600 120,167 +0.00(+0.00%)
Apr 11, 2022 0.0600 0.0600 0.0550 0.0600 229,000 +0.00(+0.00%)
Apr 08, 2022 0.0600 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Apr 07, 2022 0.0500 0.0600 0.0500 0.0600 121,875 +0.00(+0.00%)
Apr 06, 2022 0.0550 0.0600 0.0500 0.0600 367,000 +0.01(+33.33%)
Apr 05, 2022 0.0550 0.0550 0.0450 0.0450 40,000 -0.01(-10.00%)
Apr 04, 2022 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Apr 01, 2022 0.0500 0.0500 0.0500 0.0500 335,500 +0.00(+0.00%)
Mar 31, 2022 0.0500 0.0500 0.0500 0.0500 38,000 -0.00(-9.09%)
Mar 30, 2022 0.0500 0.0550 0.0500 0.0550 91,000 +0.01(+22.22%)
Mar 29, 2022 0.0500 0.0500 0.0450 0.0450 70,000 -0.01(-10.00%)
Mar 25, 2022 0.0500 0 -0.00(-9.09%)
Mar 24, 2022 0.0550 0.0550 0.0500 0.0550 26,000 +0.00(+0.00%)
Mar 23, 2022 0.0500 0.0550 0.0450 0.0550 310,000 +0.00(+10.00%)
Mar 21, 2022 0.0500 0 +0.00(+0.00%)
Mar 18, 2022 0.0500 0.0500 0.0500 0.0500 107,000 +0.00(+0.00%)
Mar 17, 2022 0.0450 0.0500 0.0450 0.0500 91,000 +0.01(+11.11%)
Mar 16, 2022 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Mar 15, 2022 0.0450 0.0500 0.0450 0.0500 18,796 +0.01(+11.11%)
Mar 14, 2022 0.0500 0.0500 0.0450 0.0450 136,216 +0.00(+0.00%)
Mar 11, 2022 0.0500 0.0500 0.0450 0.0450 70,992 -0.01(-10.00%)
Mar 10, 2022 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Mar 09, 2022 0.0450 0.0500 0.0450 0.0500 13,000 +0.00(+0.00%)
Mar 08, 2022 0.0500 0.0500 0.0500 0.0500 49,999 +0.01(+11.11%)
Mar 07, 2022 0.0500 0.0500 0.0450 0.0450 55,603 -0.01(-10.00%)
Mar 04, 2022 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Mar 03, 2022 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Mar 01, 2022 0.0500 0 +0.00(+0.00%)
Feb 28, 2022 0.0500 0.0500 0.0450 0.0500 462,300 +0.00(+0.00%)
Feb 25, 2022 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 24, 2022 0.0500 0.0500 0.0500 0.0500 141,432 -0.00(-9.09%)
Feb 23, 2022 0.0500 0.0550 0.0500 0.0550 265,888 +0.00(+10.00%)
Feb 22, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Feb 18, 2022 0.0450 0 +0.00(+0.00%)
Feb 17, 2022 0.0450 0.0450 0.0450 0.0450 70,400 -0.01(-10.00%)
Feb 16, 2022 0.0500 0.0500 0.0500 0.0500 38,390 -0.00(-9.09%)
Feb 15, 2022 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 14, 2022 0.0450 0.0600 0.0450 0.0600 110,000 +0.00(+9.09%)
Feb 11, 2022 0.0550 0.0550 0.0550 0.0550 99,099 +0.00(+0.00%)
Feb 10, 2022 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+10.00%)
Feb 09, 2022 0.0550 0.0550 0.0500 0.0500 67,500 +0.00(+0.00%)
Feb 08, 2022 0.0500 0.0500 0.0500 0.0500 135,200 -0.01(-16.67%)
Feb 07, 2022 0.0500 0.0600 0.0500 0.0600 48,679 +0.00(+0.00%)
Feb 04, 2022 0.0600 0.0600 0.0600 0.0600 15,100 +0.00(+9.09%)
Feb 03, 2022 0.0450 0.0600 0.0550 557,216 +0.00(+0.00%)
Feb 02, 2022 0.0600 0.0600 0.0550 0.0550 10,028 -0.00(-8.33%)
Feb 01, 2022 0.0550 0.0600 0.0500 0.0600 212,000 +0.00(+9.09%)
Jan 31, 2022 0.0550 0.0550 0.0500 0.0550 126,473 +0.00(+10.00%)
Jan 28, 2022 0.0500 0.0500 0.0450 0.0500 275,300 +0.01(+11.11%)
Jan 27, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 26, 2022 0.0450 0.0450 0.0450 0.0450 51,100 +0.00(+0.00%)
Jan 25, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jan 24, 2022 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Jan 21, 2022 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Jan 20, 2022 0.0500 0.0500 0.0500 0.0500 21,000 +0.01(+11.11%)
Jan 19, 2022 0.0450 0.0500 0.0450 0.0450 216,433 +0.00(+0.00%)
Jan 17, 2022 0.0450 0 +0.00(+0.00%)
Jan 14, 2022 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Jan 12, 2022 0.0450 0 +0.00(+0.00%)
Jan 11, 2022 0.0450 0.0450 0.0450 0.0450 259,980 -0.01(-10.00%)
Jan 10, 2022 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0500 0.0500 0.0500 79,000 +0.00(+0.00%)
Jan 06, 2022 0.0500 0.0500 0.0500 0.0500 255,000 +0.00(+0.00%)
Jan 05, 2022 0.0500 0.0500 0.0500 0.0500 120,300 +0.00(+0.00%)
Jan 04, 2022 0.0450 0.0500 0.0450 0.0500 51,300 +0.00(+0.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 30, 2021 0.0450 0.0550 0.0450 0.0550 626,188 +0.01(+22.22%)
Dec 29, 2021 0.0450 0.0450 0.0400 0.0450 533,611 +0.00(+0.00%)
Dec 22, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 21, 2021 0.0450 0.0450 0.0450 0.0450 40,424 +0.00(+12.50%)
Dec 20, 2021 0.0450 0.0450 0.0400 0.0400 18,000 -0.00(-11.11%)
Dec 17, 2021 0.0450 0.0500 0.0450 0.0450 310,091 +0.00(+0.00%)
Dec 16, 2021 0.0450 0.0500 0.0450 0.0450 181,000 +0.00(+0.00%)
Dec 15, 2021 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Dec 14, 2021 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Dec 13, 2021 0.0450 0.0450 0.0450 0.0450 233,000 +0.00(+12.50%)
Dec 10, 2021 0.0450 0.0450 0.0400 0.0400 11,888 -0.00(-11.11%)
Dec 09, 2021 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Dec 08, 2021 0.0450 0.0450 0.0450 0.0450 1,300 -0.01(-10.00%)
Dec 07, 2021 0.0500 0.0500 0.0500 0.0500 65,000 +0.01(+11.11%)
Dec 06, 2021 0.0450 0.0500 0.0400 0.0450 121,000 +0.00(+0.00%)
Dec 03, 2021 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Dec 02, 2021 0.0500 0.0500 0.0450 0.0450 94,886 +0.00(+0.00%)
Dec 01, 2021 0.0450 0.0450 0.0450 0.0450 97,000 -0.01(-10.00%)
Nov 30, 2021 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Nov 29, 2021 0.0500 0.0500 0.0500 0.0500 45,621 +0.00(+0.00%)
Nov 26, 2021 0.0500 0.0500 0.0500 0.0500 105,300 +0.00(+0.00%)
Nov 25, 2021 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Nov 24, 2021 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Nov 23, 2021 0.0500 0.0550 0.0500 0.0550 196,534 +0.00(+10.00%)
Nov 22, 2021 0.0500 0.0500 0.0500 0.0500 148,506 +0.00(+0.00%)
Nov 19, 2021 0.0500 0.0500 0.0500 0.0500 28,000 +0.01(+11.11%)
Nov 17, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 16, 2021 0.0500 0.0500 0.0450 0.0500 58,027 +0.00(+0.00%)
Nov 15, 2021 0.0500 0.0500 0.0500 0.0500 76,347 +0.00(+0.00%)
Nov 12, 2021 0.0500 0.0500 0.0450 0.0500 103,100 +0.00(+0.00%)
Nov 11, 2021 0.0500 0.0500 0.0450 0.0500 123,000 +0.01(+11.11%)
Nov 09, 2021 0.0450 0.0450 0.0450 0.0450 40,400 +0.00(+0.00%)
Nov 08, 2021 0.0500 0.0500 0.0450 0.0450 19,000 -0.01(-10.00%)
Nov 05, 2021 0.0450 0.0500 0.0450 0.0500 109,300 +0.00(+0.00%)
Nov 04, 2021 0.0450 0.0500 0.0450 0.0500 562,031 +0.00(+0.00%)
Nov 03, 2021 0.0500 0.0500 0.0500 0.0500 92,800 +0.00(+0.00%)
Nov 02, 2021 0.0500 0.0500 0.0500 0.0500 97,100 +0.00(+0.00%)
Nov 01, 2021 0.0500 0.0550 0.0450 0.0500 163,006 -0.00(-9.09%)
Oct 28, 2021 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 27, 2021 0.0550 0.0550 0.0450 0.0450 44,395 -0.01(-18.18%)
Oct 26, 2021 0.0550 0.0550 67,848 +0.00(+10.00%)
Oct 25, 2021 0.0500 0.0500 0.0500 0.0500 195,370 +0.00(+0.00%)
Oct 21, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 20, 2021 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Oct 19, 2021 0.0500 0.0500 0.0500 0.0500 291,200 +0.00(+0.00%)
Oct 18, 2021 0.0500 0.0500 0.0500 0.0500 20,313 -0.00(-9.09%)
Oct 15, 2021 0.0500 0.0550 0.0500 0.0550 70,319 +0.00(+0.00%)
Oct 14, 2021 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Oct 13, 2021 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Oct 12, 2021 0.0550 0.0550 0.0550 0.0550 21,928 +0.00(+0.00%)
Oct 08, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 07, 2021 0.0500 0.0550 0.0500 0.0550 82,000 +0.00(+10.00%)
Oct 06, 2021 0.0500 0.0500 0.0450 0.0500 36,558 -0.00(-9.09%)
Oct 05, 2021 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Oct 04, 2021 0.0500 0.0500 0.0500 0.0500 39,194 +0.00(+0.00%)
Sep 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 29, 2021 0.0500 0.0550 0.0500 0.0500 935,820 -0.00(-9.09%)
Sep 28, 2021 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Sep 27, 2021 0.0550 0.0550 0.0550 0.0550 100,697 +0.00(+0.00%)
Sep 24, 2021 0.0550 0.0550 0.0500 0.0550 70,111 -0.00(-8.33%)
Sep 22, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 20, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 17, 2021 0.0550 0.0550 0.0500 0.0550 64,000 -0.00(-8.33%)
Sep 16, 2021 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Sep 15, 2021 0.0500 0.0600 0.0450 0.0600 295,000 +0.01(+20.00%)
Sep 14, 2021 0.0500 0.0550 0.0500 0.0500 64,200 -0.00(-9.09%)
Sep 13, 2021 0.0450 0.0550 0.0450 0.0550 220,199 +0.00(+10.00%)
Sep 10, 2021 0.0550 0.0550 0.0500 0.0500 68,000 -0.00(-9.09%)
Sep 09, 2021 0.0500 0.0550 0.0500 0.0550 65,000 +0.00(+10.00%)
Sep 08, 2021 0.0500 0.0550 0.0500 0.0500 51,500 -0.00(-9.09%)
Sep 07, 2021 0.0600 0.0600 0.0500 0.0550 194,228 -0.00(-8.33%)
Sep 03, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 02, 2021 0.0600 0.0600 0.0550 0.0550 76,778 -0.01(-15.38%)
Sep 01, 2021 0.0500 0.0700 0.0450 0.0650 1,316,097 +0.01(+30.00%)
Aug 31, 2021 0.0500 0.0500 0.0500 0.0500 243,000 +0.00(+0.00%)
Aug 30, 2021 0.0500 0.0500 0.0500 0.0500 191,250 +0.00(+0.00%)
Aug 27, 2021 0.0450 0.0500 0.0450 0.0500 214,675 +0.01(+25.00%)
Aug 26, 2021 0.0400 0.0400 0.0400 0.0400 279,000 +0.00(+0.00%)
Aug 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 23, 2021 0.0400 0.0400 0.0400 0.0400 380,840 +0.00(+14.29%)
Aug 20, 2021 0.0350 0.0350 0.0350 0.0350 43,000 -0.00(-12.50%)
Aug 18, 2021 0.0400 0.0400 0.0400 742 +0.00(+0.00%)
Aug 17, 2021 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Aug 16, 2021 0.0400 0.0400 0.0400 0.0400 277,050 +0.00(+0.00%)
Aug 13, 2021 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Aug 11, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 10, 2021 0.0350 0.0350 0.0350 0.0350 27,171 -0.00(-12.50%)
Aug 09, 2021 0.0400 0.0400 0.0400 0.0400 253,450 +0.00(+0.00%)
Aug 06, 2021 0.0400 0.0400 0.0400 0.0400 159,000 -0.00(-11.11%)
Aug 05, 2021 0.0450 0.0450 0.0450 0.0450 6,800 +0.00(+12.50%)
Aug 03, 2021 0.0400 0.0400 0.0400 200 -0.00(-11.11%)
Jul 30, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 29, 2021 0.0450 0.0500 0.0450 0.0500 85,000 +0.00(+0.00%)
Jul 26, 2021 0.0500 0.0500 0.0500 72 +0.01(+11.11%)
Jul 23, 2021 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Jul 22, 2021 0.0400 0.0450 0.0400 0.0450 25,000 +0.00(+0.00%)
Jul 21, 2021 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+12.50%)
Jul 20, 2021 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Jul 19, 2021 0.0450 0.0450 0.0450 0.0450 46,000 -0.01(-10.00%)
Jul 16, 2021 0.0500 0.0500 0.0500 0.0500 45,000 +0.01(+11.11%)
Jul 14, 2021 0.0450 0.0450 0.0450 50 -0.01(-10.00%)
Jul 13, 2021 0.0500 0.0500 0.0500 0.0500 52,400 +0.00(+0.00%)
Jul 12, 2021 0.0450 0.0500 0.0450 0.0500 274,375 +0.00(+0.00%)
Jul 09, 2021 0.0500 0.0500 0.0450 0.0500 128,179 +0.00(+0.00%)
Jul 08, 2021 0.0450 0.0500 0.0450 0.0500 234,050 +0.01(+11.11%)
Jul 07, 2021 0.0400 0.0500 0.0400 0.0450 96,350 +0.00(+0.00%)
Jul 06, 2021 0.0450 0.0450 0.0450 0.0450 37,500 -0.01(-10.00%)
Jul 05, 2021 0.0450 0.0500 0.0450 0.0500 23,000 +0.01(+11.11%)
Jul 02, 2021 0.0450 0.0450 0.0450 0.0450 103,490 +0.00(+0.00%)
Jun 30, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 28, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 24, 2021 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jun 23, 2021 0.0450 0.0500 0.0450 0.0500 20,400 +0.01(+11.11%)
Jun 22, 2021 0.0450 0.0450 0.0450 0.0450 105,000 -0.01(-10.00%)
Jun 21, 2021 0.0500 0.0500 0.0500 0.0500 200,300 -0.00(-9.09%)
Jun 18, 2021 0.0500 0.0550 0.0500 0.0550 51,750 +0.00(+0.00%)
Jun 17, 2021 0.0450 0.0550 0.0450 0.0550 173,000 +0.01(+22.22%)
Jun 16, 2021 0.0500 0.0500 0.0450 0.0450 255,518 -0.01(-18.18%)
Jun 14, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2021 0.0550 0.0550 0.0550 0.0550 75,311 +0.00(+0.00%)
Jun 10, 2021 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Jun 09, 2021 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Jun 08, 2021 0.0600 0.0600 0.0600 0.0600 48,841 +0.00(+0.00%)
Jun 07, 2021 0.0600 0.0600 0.0600 0.0600 78,941 -0.01(-7.69%)
Jun 04, 2021 0.0600 0.0650 0.0600 0.0650 114,000 -0.01(-7.14%)
Jun 01, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 31, 2021 0.0700 0.0700 0.0700 0.0700 32,000 +0.01(+7.69%)
May 28, 2021 0.0650 0.0650 0.0650 0.0650 254,000 +0.00(+0.00%)
May 27, 2021 0.0650 0.0650 0.0650 0.0650 81,000 +0.00(+0.00%)
May 26, 2021 0.0600 0.0650 0.0600 0.0650 207,500 +0.01(+8.33%)
May 25, 2021 0.0600 0.0600 0.0600 0.0600 74,500 +0.00(+0.00%)
May 21, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 20, 2021 0.0600 0.0650 0.0600 0.0650 63,000 +0.00(+0.00%)
May 18, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 17, 2021 0.0650 0.0650 0.0600 0.0650 69,145 -0.01(-7.14%)
May 13, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 12, 2021 0.0700 0.0750 0.0650 0.0650 36,000 -0.01(-7.14%)
May 11, 2021 0.0650 0.0700 0.0650 0.0700 82,000 +0.00(+0.00%)
May 10, 2021 0.0700 0.0700 0.0700 0.0700 45,333 +0.00(+0.00%)
May 07, 2021 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
May 06, 2021 0.0700 0.0700 0.0700 0.0700 36,400 +0.00(+0.00%)
May 05, 2021 0.0600 0.0700 0.0550 0.0700 555,166 +0.00(+0.00%)
May 04, 2021 0.0600 0.0700 0.0600 0.0700 95,000 +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.