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 (%)
Sep 28, 2012 0.1100 0.1100 0.1000 0.1100 72,500 +0.00(+0.00%)
Sep 27, 2012 0.1250 0.1300 0.1100 0.1100 301,100 +0.00(+0.00%)
Sep 26, 2012 0.1100 0.1100 0.1100 0.1100 55,000 -0.01(-4.35%)
Sep 25, 2012 0.1100 0.1200 0.1100 0.1150 35,000 +0.01(+4.55%)
Sep 24, 2012 0.1250 0.1250 0.1100 0.1100 114,564 -0.01(-8.33%)
Sep 21, 2012 0.1050 0.1250 0.1050 0.1200 236,050 +0.02(+20.00%)
Sep 20, 2012 0.1100 0.1100 0.0950 0.1000 148,500 -0.00(-4.76%)
Sep 19, 2012 0.1150 0.1150 0.1050 0.1050 188,350 -0.01(-4.55%)
Sep 18, 2012 0.1050 0.1150 0.1050 0.1100 71,000 +0.01(+4.76%)
Sep 17, 2012 0.1100 0.1200 0.1000 0.1050 472,550 -0.01(-12.50%)
Sep 14, 2012 0.1400 0.1450 0.1200 0.1200 720,375 -0.02(-17.24%)
Sep 13, 2012 0.1150 0.1450 0.0950 0.1450 4,658,660 +0.09(+163.64%)
Sep 12, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 11, 2012 0.0600 0.0600 0.0550 0.0550 30,000 +0.00(+10.00%)
Sep 10, 2012 0.0500 0.0500 0.0500 0.0500 250 -0.01(-16.67%)
Sep 07, 2012 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Sep 06, 2012 0.0550 0.0550 0.0500 0.0550 87,000 +0.00(+0.00%)
Sep 05, 2012 0.0550 0.0550 0.0550 0.0550 93,000 +0.00(+10.00%)
Sep 04, 2012 0.0500 0.0500 0.0500 0.0500 1,205 +0.00(+0.00%)
Aug 31, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2012 0.0600 0.0600 0.0500 0.0500 39,000 +0.00(+0.00%)
Aug 29, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2012 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Aug 24, 2012 0.0550 0.0550 0.0550 0.0550 4,100 +0.00(+10.00%)
Aug 23, 2012 0.0500 0.0500 0.0500 0.0500 25,625 -0.00(-9.09%)
Aug 22, 2012 0.0550 0.0550 0.0500 0.0550 66,000 +0.00(+0.00%)
Aug 21, 2012 0.0550 0.0550 0.0550 0.0550 149,000 +0.00(+10.00%)
Aug 20, 2012 0.0550 0.0550 0.0500 0.0500 11,000 +0.00(+0.00%)
Aug 17, 2012 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 16, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 14, 2012 0.0500 0.0500 0.0500 0.0500 210,000 -0.00(-9.09%)
Aug 13, 2012 0.0550 0.0550 0.0550 0.0550 24,005 +0.00(+10.00%)
Aug 11, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 10, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 09, 2012 0.0500 0.0500 0.0500 0.0500 65,000 -0.00(-9.09%)
Aug 08, 2012 0.0550 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Aug 07, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 03, 2012 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 02, 2012 0.0550 0.0550 0.0500 0.0500 100,000 -0.00(-9.09%)
Aug 01, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 31, 2012 0.0600 0.0600 0.0550 0.0550 273,700 -0.00(-8.33%)
Jul 30, 2012 0.0600 0.0600 0.0600 0.0600 500 -0.01(-7.69%)
Jul 27, 2012 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jul 26, 2012 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Jul 25, 2012 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Jul 24, 2012 0.0700 0.0700 0.0600 0.0600 56,400 -0.02(-25.00%)
Jul 23, 2012 0.0800 0.0800 0.0800 0.0800 11,500 +0.00(+0.00%)
Jul 20, 2012 0.0800 0.0800 0.0800 0.0800 14,000 +0.01(+14.29%)
Jul 19, 2012 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jul 18, 2012 0.0750 0.0750 0.0700 0.0700 9,900 -0.01(-12.50%)
Jul 17, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 13, 2012 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-11.11%)
Jul 12, 2012 0.0850 0.0900 0.0850 0.0900 124,350 +0.00(+5.88%)
Jul 11, 2012 0.0800 0.0850 0.0800 0.0850 150,000 +0.01(+13.33%)
Jul 10, 2012 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jul 09, 2012 0.0750 0.0750 0.0750 0.0750 47,850 -0.01(-6.25%)
Jul 06, 2012 0.0750 0.0800 0.0750 0.0800 113,000 +0.00(+0.00%)
Jul 05, 2012 0.0800 0.0800 0.0800 0.0800 13,834 -0.01(-5.88%)
Jul 04, 2012 0.0850 0.0850 0.0850 0.0850 150,000 +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.