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 (%)
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%)
May 03, 2021 0.0750 0.0750 0.0650 0.0700 100,628 +0.01(+7.69%)
Apr 30, 2021 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Apr 28, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 27, 2021 0.0800 0.0800 0.0800 0.0800 1,225 +0.01(+14.29%)
Apr 26, 2021 0.0750 0.0800 0.0700 0.0700 41,999 -0.00(-6.67%)
Apr 22, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 21, 2021 0.0750 0.0750 0.0750 0.0750 118,631 +0.00(+0.00%)
Apr 20, 2021 0.0750 0.0800 0.0750 0.0750 440,900 +0.00(+0.00%)
Apr 19, 2021 0.0700 0.0750 0.0700 0.0750 65,515 +0.01(+15.38%)
Apr 16, 2021 0.0700 0.0700 0.0650 0.0650 14,000 -0.01(-7.14%)
Apr 15, 2021 0.0600 0.0700 0.0600 0.0700 217,400 +0.01(+16.67%)
Apr 14, 2021 0.0600 0.0600 0.0600 0.0600 37,821 +0.00(+0.00%)
Apr 13, 2021 0.0550 0.0650 0.0550 0.0600 69,597 +0.00(+0.00%)
Apr 12, 2021 0.0650 0.0650 0.0600 0.0600 68,000 +0.00(+0.00%)
Apr 09, 2021 0.0650 0.0700 0.0600 0.0600 96,499 -0.01(-7.69%)
Apr 08, 2021 0.0650 0.0650 0.0650 0.0650 63,865 +0.00(+0.00%)
Apr 07, 2021 0.0650 0.0650 0.0650 0.0650 35,010 -0.01(-7.14%)
Apr 06, 2021 0.0700 0.0700 0.0650 0.0700 92,521 +0.01(+7.69%)
Apr 05, 2021 0.0700 0.0700 0.0650 0.0650 78,000 +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.