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: 3:49 PM EDT, May 31, 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 (%)
May 31, 2022 0.0450 0.0450 0.0400 0.0450 46,000 +0.00(+12.50%)
May 30, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
May 27, 2022 0.0400 0.0400 0.0350 0.0350 276,000 -0.00(-12.50%)
May 26, 2022 0.0400 0.0400 0.0400 0.0400 175,000 +0.00(+0.00%)
May 25, 2022 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
May 24, 2022 0.0350 0.0400 0.0350 0.0400 97,640 +0.00(+0.00%)
May 20, 2022 0.0400 0 -0.00(-11.11%)
May 19, 2022 0.0450 0.0450 0.0450 0.0450 91,001 +0.00(+12.50%)
May 18, 2022 0.0400 0.0400 0.0400 0.0400 101,466 +0.00(+0.00%)
May 17, 2022 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
May 16, 2022 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
May 13, 2022 0.0400 0.0400 0.0400 0.0400 10,300 +0.00(+0.00%)
May 12, 2022 0.0400 0.0450 0.0400 0.0400 113,000 +0.00(+0.00%)
May 11, 2022 0.0400 0.0400 0.0350 0.0400 1,051,200 +0.00(+0.00%)
May 10, 2022 0.0450 0.0450 0.0400 0.0400 135,000 -0.00(-11.11%)
May 09, 2022 0.0450 0.0450 0.0450 0.0450 341,888 +0.00(+0.00%)
May 06, 2022 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
May 04, 2022 0.0500 850 +0.00(+0.00%)
May 02, 2022 0.0500 0 +0.00(+0.00%)
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%)
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.