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 (%)
Sep 30, 2011 0.0600 0.0600 0.0600 0.0600 180,747 +0.00(+9.09%)
Sep 29, 2011 0.0550 0.0550 0.0550 0.0550 60,217 +0.00(+0.00%)
Sep 28, 2011 0.0600 0.0600 0.0550 0.0550 110,000 +0.00(+0.00%)
Sep 27, 2011 0.0600 0.0600 0.0550 0.0550 6,500 +0.00(+0.00%)
Sep 26, 2011 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Sep 23, 2011 0.0650 0.0650 0.0550 0.0550 11,200 -0.00(-8.33%)
Sep 22, 2011 0.0600 0.0650 0.0600 0.0600 137,000 +0.00(+0.00%)
Sep 21, 2011 0.0600 0.0600 0.0600 0.0600 86,000 +0.00(+0.00%)
Sep 20, 2011 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 19, 2011 0.0600 0.0600 0.0600 0.0600 16,500 +0.00(+0.00%)
Sep 16, 2011 0.0600 0.0600 0.0600 0.0600 62,500 +0.00(+0.00%)
Sep 15, 2011 0.0650 0.0650 0.0600 0.0600 151,000 +0.00(+0.00%)
Sep 14, 2011 0.0600 0.0600 0.0600 0.0600 130,000 +0.00(+0.00%)
Sep 13, 2011 0.0650 0.0650 0.0550 0.0600 1,038,000 -0.01(-14.29%)
Sep 12, 2011 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 09, 2011 0.0650 0.0700 0.0650 0.0700 16,500 +0.00(+0.00%)
Sep 08, 2011 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 07, 2011 0.0700 0.0700 0.0700 0.0700 43,800 +0.00(+0.00%)
Sep 06, 2011 0.0750 0.0750 0.0700 0.0700 8,750 -0.01(-12.50%)
Sep 02, 2011 0.0800 0.0800 0.0750 0.0800 81,700 +0.00(+0.00%)
Sep 01, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 31, 2011 0.0650 0.0800 0.0650 0.0800 53,500 +0.01(+14.29%)
Aug 30, 2011 0.0650 0.0700 0.0650 0.0700 10,000 +0.00(+0.00%)
Aug 29, 2011 0.0700 0.0700 0.0700 0.0700 132,000 +0.01(+7.69%)
Aug 26, 2011 0.0800 0.0800 0.0650 0.0650 163,000 -0.01(-18.75%)
Aug 25, 2011 0.0750 0.0800 0.0750 0.0800 5,500 +0.01(+14.29%)
Aug 24, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 23, 2011 0.0750 0.0850 0.0700 0.0700 37,788 +0.00(+0.00%)
Aug 22, 2011 0.0750 0.0750 0.0700 0.0700 27,500 -0.00(-6.67%)
Aug 19, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 18, 2011 0.0800 0.0800 0.0750 0.0750 188,500 -0.01(-6.25%)
Aug 17, 2011 0.0850 0.0900 0.0800 0.0800 176,090 +0.01(+6.67%)
Aug 16, 2011 0.0800 0.0800 0.0750 0.0750 266,400 +0.00(+7.14%)
Aug 15, 2011 0.0700 0.0750 0.0700 0.0700 370,250 +0.01(+7.69%)
Aug 12, 2011 0.0650 0.0650 0.0650 0.0650 26,000 +0.01(+8.33%)
Aug 11, 2011 0.0600 0.0650 0.0600 0.0600 43,700 +0.00(+0.00%)
Aug 10, 2011 0.0700 0.0700 0.0600 0.0600 427,900 +0.00(+0.00%)
Aug 09, 2011 0.0600 0.0600 0.0600 0.0600 108,750 +0.00(+0.00%)
Aug 08, 2011 0.0650 0.0650 0.0600 0.0600 236,500 -0.01(-14.29%)
Aug 05, 2011 0.0650 0.0700 0.0650 0.0700 105,000 +0.01(+7.69%)
Aug 04, 2011 0.0650 0.0700 0.0650 0.0650 176,000 -0.01(-7.14%)
Aug 03, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2011 0.0650 0.0700 0.0650 0.0700 24,900 -0.00(-6.67%)
Jul 29, 2011 0.0650 0.0750 0.0650 0.0750 162,250 +0.01(+15.38%)
Jul 28, 2011 0.0700 0.0750 0.0650 0.0650 390,500 -0.01(-7.14%)
Jul 27, 2011 0.0750 0.0750 0.0700 0.0700 133,900 -0.00(-6.67%)
Jul 26, 2011 0.0750 0.0750 0.0700 0.0750 164,950 +0.00(+0.00%)
Jul 25, 2011 0.0750 0.0750 0.0700 0.0750 238,115 +0.00(+7.14%)
Jul 22, 2011 0.0750 0.0750 0.0700 0.0700 56,000 -0.00(-6.67%)
Jul 21, 2011 0.0700 0.0750 0.0700 0.0750 34,000 +0.00(+0.00%)
Jul 20, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 19, 2011 0.0750 0.0750 0.0750 0.0750 48,901 +0.00(+0.00%)
Jul 18, 2011 0.0750 0.0750 0.0750 0.0750 30,081 +0.00(+0.00%)
Jul 15, 2011 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jul 14, 2011 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+0.00%)
Jul 13, 2011 0.0750 0.0800 0.0750 0.0750 70,800 +0.00(+0.00%)
Jul 12, 2011 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-6.25%)
Jul 11, 2011 0.0800 0.0800 0.0800 0.0800 1,300 +0.00(+0.00%)
Jul 08, 2011 0.0850 0.0850 0.0800 0.0800 44,400 +0.00(+0.00%)
Jul 07, 2011 0.0850 0.0850 0.0800 0.0800 6,500 +0.00(+0.00%)
Jul 06, 2011 0.0800 0.0800 0.0800 0.0800 93,500 +0.00(+0.00%)
Jul 05, 2011 0.0850 0.0850 0.0800 0.0800 26,150 +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.