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 (%)
Jun 30, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 29, 2016 0.0550 0.0550 0.0500 0.0500 30,000 -0.02(-33.33%)
Jun 23, 2016 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Jun 22, 2016 0.0600 0.0600 0.0550 0.0550 25,500 -0.00(-8.33%)
Jun 21, 2016 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Jun 20, 2016 0.0600 0.0600 0.0600 0.0600 33,800 -0.01(-7.69%)
Jun 16, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 14, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 13, 2016 0.0600 0.0600 0.0550 0.0550 55,000 +0.00(+0.00%)
Jun 09, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 06, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jun 02, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 31, 2016 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 30, 2016 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+10.00%)
May 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 25, 2016 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
May 24, 2016 0.0500 0.0500 0.0450 0.0500 189,700 +0.00(+0.00%)
May 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2016 0.0500 0.0500 0.0500 0.0500 24,140 -0.00(-9.09%)
May 18, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
May 17, 2016 0.0600 0.0600 0.0550 0.0600 213,900 +0.00(+0.00%)
May 16, 2016 0.0600 0.0600 0.0600 0.0600 1,770 -0.01(-7.69%)
May 13, 2016 0.0550 0.0650 0.0550 0.0650 51,750 +0.01(+18.18%)
May 12, 2016 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-8.33%)
May 11, 2016 0.0600 0.0600 0.0600 0.0600 35,100 +0.00(+9.09%)
May 10, 2016 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
May 09, 2016 0.0550 0.0600 0.0550 0.0550 88,000 -0.01(-15.38%)
May 06, 2016 0.0500 0.0650 0.0500 0.0650 135,500 +0.01(+30.00%)
May 05, 2016 0.0550 0.0550 0.0450 0.0500 553,300 -0.01(-16.67%)
May 04, 2016 0.0600 0.0600 0.0600 0.0600 106,000 +0.00(+0.00%)
May 03, 2016 0.0550 0.0600 0.0550 0.0600 113,000 +0.00(+0.00%)
May 02, 2016 0.0600 0.0600 0.0550 0.0600 207,142 +0.00(+0.00%)
Apr 29, 2016 0.0600 0.0650 0.0600 0.0600 61,000 -0.01(-7.69%)
Apr 28, 2016 0.0650 0.0650 0.0600 0.0650 347,076 +0.01(+8.33%)
Apr 27, 2016 0.0650 0.0650 0.0600 0.0600 73,000 +0.00(+9.09%)
Apr 26, 2016 0.0550 0.0600 0.0550 0.0550 55,400 +0.00(+0.00%)
Apr 25, 2016 0.0550 0.0550 0.0550 0.0550 164,628 +0.00(+0.00%)
Apr 22, 2016 0.0600 0.0650 0.0550 0.0550 106,000 -0.01(-15.38%)
Apr 21, 2016 0.0750 0.0850 0.0550 0.0650 643,300 -0.01(-13.33%)
Apr 20, 2016 0.0700 0.0800 0.0700 0.0750 915,240 +0.00(+7.14%)
Apr 19, 2016 0.0550 0.0700 0.0550 0.0700 367,700 +0.02(+27.27%)
Apr 18, 2016 0.0500 0.0600 0.0500 0.0550 2,295,609 +0.01(+22.22%)
Apr 15, 2016 0.0500 0.0550 0.0450 0.0450 168,500 -0.01(-10.00%)
Apr 14, 2016 0.0550 0.0550 0.0500 0.0500 57,500 -0.01(-16.67%)
Apr 13, 2016 0.0550 0.0600 0.0550 0.0600 232,000 +0.00(+9.09%)
Apr 12, 2016 0.0400 0.0600 0.0400 0.0550 1,369,200 +0.01(+37.50%)
Apr 11, 2016 0.0350 0.0450 0.0350 0.0400 1,582,975 +0.00(+0.00%)
Apr 08, 2016 0.0350 0.0400 0.0350 0.0400 208,025 +0.00(+14.29%)
Apr 07, 2016 0.0350 0.0400 0.0300 0.0350 282,000 +0.00(+0.00%)
Apr 06, 2016 0.0350 0.0350 0.0350 0.0350 45,500 +0.01(+16.67%)
Apr 05, 2016 0.0300 0.0300 0.0300 0.0300 140,000 +0.00(+20.00%)
Apr 04, 2016 0.0250 0.0250 0.0200 0.0250 40,500 +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.