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 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 21, 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 (%)
Apr 29, 2024 0.0600 0 +0.00(+0.00%)
Apr 24, 2024 0.0600 0 +0.00(+0.00%)
Apr 23, 2024 0.0600 0.0600 0.0600 0.0600 20,166 +0.00(+0.00%)
Apr 22, 2024 0.0600 0.0600 0.0600 0.0600 5,845 +0.00(+0.00%)
Apr 19, 2024 0.0600 0.0600 0.0550 0.0600 16,800 -0.01(-7.69%)
Apr 17, 2024 0.0650 0 +0.01(+8.33%)
Apr 16, 2024 0.0600 0.0600 0.0600 0.0600 84,700 +0.00(+0.00%)
Apr 15, 2024 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Apr 12, 2024 0.0600 0.0600 0.0550 0.0600 155,000 +0.00(+9.09%)
Apr 11, 2024 0.0550 0.0550 0.0550 0.0550 172,600 +0.00(+0.00%)
Apr 10, 2024 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Apr 09, 2024 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Apr 08, 2024 0.0500 0.0500 0.0500 0.0500 14,100 -0.00(-9.09%)
Apr 05, 2024 0.0550 0.0550 0.0550 0.0550 155,000 +0.00(+10.00%)
Apr 04, 2024 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 03, 2024 0.0550 0.0550 0.0500 0.0500 51,500 -0.00(-9.09%)
Apr 01, 2024 0.0550 0 +0.00(+10.00%)
Mar 28, 2024 0.0500 0 +0.00(+0.00%)
Mar 27, 2024 0.0500 0.0500 0.0450 0.0500 893,000 +0.00(+0.00%)
Mar 26, 2024 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Mar 25, 2024 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Mar 21, 2024 0.0500 0 +0.00(+0.00%)
Mar 19, 2024 0.0500 0 -0.00(-9.09%)
Mar 18, 2024 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Mar 14, 2024 0.0550 0 +0.00(+0.00%)
Mar 13, 2024 0.0550 0.0550 0.0500 0.0550 713,100 -0.00(-8.33%)
Mar 12, 2024 0.0550 0.0600 0.0550 0.0600 128,000 +0.00(+9.09%)
Mar 11, 2024 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Mar 08, 2024 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Mar 07, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Mar 06, 2024 0.0550 0.0550 0.0550 0.0550 89,100 +0.00(+0.00%)
Mar 05, 2024 0.0550 0.0600 0.0550 0.0550 50,000 +0.00(+0.00%)
Mar 04, 2024 0.0550 0.0550 0.0550 0.0550 46,000 +0.00(+0.00%)
Mar 01, 2024 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Feb 29, 2024 0.0550 0.0550 0.0550 0.0550 118,000 +0.00(+0.00%)
Feb 28, 2024 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+0.00%)
Feb 21, 2024 0.0550 124 +0.00(+0.00%)
Feb 20, 2024 0.0600 0.0600 0.0550 0.0550 35,000 +0.00(+0.00%)
Feb 13, 2024 0.0550 0 -0.00(-8.33%)
Feb 09, 2024 0.0600 0 +0.00(+0.00%)
Feb 08, 2024 0.0600 0.0600 0.0600 0.0600 71,000 -0.01(-7.69%)
Feb 06, 2024 0.0650 0 +0.01(+8.33%)
Feb 05, 2024 0.0550 0.0600 0.0550 0.0600 46,000 +0.00(+9.09%)
Feb 01, 2024 0.0550 0 +0.00(+0.00%)
Jan 31, 2024 0.0550 0.0550 0.0550 0.0550 67,100 +0.00(+0.00%)
Jan 30, 2024 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Jan 29, 2024 0.0550 0.0550 0.0550 0.0550 49,350 +0.00(+0.00%)
Jan 26, 2024 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+10.00%)
Jan 25, 2024 0.0500 0.0500 0.0500 0.0500 43,100 -0.00(-9.09%)
Jan 24, 2024 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Jan 23, 2024 0.0550 0.0550 0.0550 0.0550 177,500 +0.00(+0.00%)
Jan 22, 2024 0.0600 0.0600 0.0550 0.0550 39,000 +0.00(+0.00%)
Jan 19, 2024 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jan 18, 2024 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jan 17, 2024 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+0.00%)
Jan 16, 2024 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Jan 15, 2024 0.0600 0.0600 0.0550 0.0550 119,777 -0.00(-8.33%)
Jan 12, 2024 0.0580 0.0600 0.0580 0.0600 8,000 +0.00(+3.45%)
Jan 11, 2024 0.0550 0.0580 0.0550 0.0580 7,000 +0.00(+5.45%)
Jan 10, 2024 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Jan 09, 2024 0.0550 0.0550 0.0550 0.0550 105,001 -0.00(-8.33%)
Jan 08, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Dec 29, 2023 0.0550 500 +0.00(+0.00%)
Dec 28, 2023 0.0550 0.0550 0.0550 0.0550 82,000 +0.00(+0.00%)
Dec 27, 2023 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Dec 22, 2023 0.0550 0 +0.00(+0.00%)
Dec 21, 2023 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 20, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0550 0.0550 0.0550 100,004 +0.00(+0.00%)
Dec 18, 2023 0.0550 0.0550 0.0550 0.0550 104,000 +0.00(+0.00%)
Dec 15, 2023 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 96,000 +0.00(+0.00%)
Dec 13, 2023 0.0500 0.0550 0.0500 0.0550 57,000 +0.00(+0.00%)
Dec 12, 2023 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Dec 08, 2023 0.0550 0 +0.00(+0.00%)
Dec 07, 2023 0.0550 0.0550 0.0550 0.0550 108,000 -0.00(-8.33%)
Dec 06, 2023 0.0550 0.0600 0.0550 0.0600 49,000 +0.00(+0.00%)
Dec 05, 2023 0.0550 0.0600 0.0550 0.0600 391,000 +0.00(+9.09%)
Dec 04, 2023 0.0600 0.0600 0.0550 0.0550 115,460 +0.00(+0.00%)
Dec 01, 2023 0.0550 0.0580 0.0550 0.0550 44,100 -0.00(-8.33%)
Nov 28, 2023 0.0600 0 +0.00(+0.00%)
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+9.09%)
Nov 23, 2023 0.0550 300 -0.00(-8.33%)
Nov 22, 2023 0.0600 0.0600 0.0580 0.0600 58,000 +0.00(+0.00%)
Nov 21, 2023 0.0580 0.0600 0.0580 0.0600 42,833 +0.00(+9.09%)
Nov 20, 2023 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Nov 17, 2023 0.0550 0.0550 0.0500 0.0550 971,000 +0.00(+0.00%)
Nov 16, 2023 0.0550 0.0550 0.0550 0.0550 243,000 +0.00(+0.00%)
Nov 15, 2023 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Nov 13, 2023 0.0550 0 +0.00(+0.00%)
Nov 10, 2023 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Nov 09, 2023 0.0500 0.0550 0.0500 0.0550 1,127,000 +0.00(+0.00%)
Nov 08, 2023 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Nov 07, 2023 0.0600 0.0600 0.0550 0.0550 254,551 +0.00(+0.00%)
Nov 06, 2023 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Nov 03, 2023 0.0600 0.0600 0.0550 0.0550 9,609 -0.00(-8.33%)
Nov 02, 2023 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+9.09%)
Nov 01, 2023 0.0600 0.0600 0.0550 0.0550 8,164 -0.00(-8.33%)
Oct 31, 2023 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+9.09%)
Oct 30, 2023 0.0600 0.0600 0.0550 0.0550 124,000 +0.00(+0.00%)
Oct 27, 2023 0.0680 0.0680 0.0500 0.0550 2,271,100 -0.01(-15.38%)
Oct 26, 2023 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Oct 25, 2023 0.0650 0.0750 0.0650 0.0700 34,000 +0.00(+0.00%)
Oct 24, 2023 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Oct 23, 2023 0.0700 0.0700 0.0650 0.0700 117,000 +0.00(+0.00%)
Oct 20, 2023 0.0650 0.0700 0.0650 0.0700 15,000 +0.00(+0.00%)
Oct 19, 2023 0.0700 0.0700 0.0700 0.0700 31,224 +0.00(+0.00%)
Oct 18, 2023 0.0700 0.0700 0.0700 0.0700 226,085 +0.00(+0.00%)
Oct 17, 2023 0.0750 0.0750 0.0700 0.0700 103,500 +0.00(+0.00%)
Oct 16, 2023 0.0700 0.0700 0.0650 0.0700 221,000 +0.00(+0.00%)
Oct 13, 2023 0.0700 0.0700 0.0700 0.0700 19,001 +0.00(+0.00%)
Oct 12, 2023 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Oct 11, 2023 0.0700 0.0700 0.0700 0.0700 29,001 -0.00(-6.67%)
Oct 10, 2023 0.0750 0.0750 0.0700 0.0750 149,000 +0.00(+7.14%)
Oct 06, 2023 0.0700 0 +0.00(+0.00%)
Oct 05, 2023 0.0700 0.0750 0.0700 0.0700 75,000 -0.00(-6.67%)
Oct 04, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 03, 2023 0.0700 0.0750 0.0700 0.0750 118,033 +0.00(+7.14%)
Oct 02, 2023 0.0750 0.0750 0.0700 0.0700 302,298 -0.00(-4.11%)
Sep 29, 2023 0.0650 0.0750 0.0650 0.0730 1,823,901 +0.02(+32.73%)
Sep 28, 2023 0.0550 0.0600 0.0550 0.0550 217,000 +0.00(+0.00%)
Sep 27, 2023 0.0550 0.0550 0.0550 0.0550 136,000 +0.00(+10.00%)
Sep 26, 2023 0.0550 0.0550 0.0500 0.0500 712,000 -0.00(-9.09%)
Sep 25, 2023 0.0550 0.0550 0.0550 0.0550 122,000 +0.00(+0.00%)
Sep 22, 2023 0.0550 0.0550 0.0550 0.0550 224,000 +0.00(+0.00%)
Sep 21, 2023 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Sep 20, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 19, 2023 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Sep 18, 2023 0.0600 0.0600 0.0550 0.0550 863,000 -0.00(-8.33%)
Sep 15, 2023 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-7.69%)
Sep 14, 2023 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Sep 13, 2023 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Sep 11, 2023 0.0600 0 +0.00(+0.00%)
Sep 08, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Sep 07, 2023 0.0550 0.0550 0.0550 0.0550 1,500 -0.00(-8.33%)
Sep 06, 2023 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Sep 05, 2023 0.0650 0.0650 0.0600 0.0600 30,500 +0.00(+0.00%)
Aug 31, 2023 0.0600 0 +0.00(+0.00%)
Aug 30, 2023 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Aug 29, 2023 0.0600 0.0600 0.0600 0.0600 31,800 +0.00(+0.00%)
Aug 28, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 24, 2023 0.0600 0 +0.00(+0.00%)
Aug 23, 2023 0.0600 0.0600 0.0600 0.0600 478,000 +0.00(+9.09%)
Aug 22, 2023 0.0650 0.0650 0.0550 0.0550 420,000 -0.01(-15.38%)
Aug 21, 2023 0.0650 0.0650 0.0650 0.0650 162,475 +0.00(+0.00%)
Aug 18, 2023 0.0650 0.0650 0.0650 0.0650 75,000 +0.00(+0.00%)
Aug 17, 2023 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
Aug 15, 2023 0.0650 0 +0.00(+0.00%)
Aug 14, 2023 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Aug 09, 2023 0.0650 0 +0.00(+0.00%)
Aug 08, 2023 0.0700 0.0700 0.0650 0.0650 7,500 +0.00(+0.00%)
Aug 03, 2023 0.0650 0 +0.00(+0.00%)
Aug 02, 2023 0.0700 0.0700 0.0650 0.0650 57,000 -0.01(-7.14%)
Aug 01, 2023 0.0700 0.0700 0.0700 0.0700 34,000 +0.00(+0.00%)
Jul 31, 2023 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Jul 28, 2023 0.0700 0.0700 0.0700 0.0700 34,200 +0.00(+0.00%)
Jul 27, 2023 0.0700 0.0700 0.0680 0.0700 171,000 +0.00(+0.00%)
Jul 26, 2023 0.0700 0.0700 0.0700 0.0700 27,179 +0.00(+0.00%)
Jul 25, 2023 0.0650 0.0700 0.0650 0.0700 161,500 +0.01(+7.69%)
Jul 24, 2023 0.0700 0.0700 0.0650 0.0650 17,000 +0.00(+0.00%)
Jul 21, 2023 0.0650 0.0650 0.0650 0.0650 49,000 +0.00(+0.00%)
Jul 20, 2023 0.0650 0.0650 0.0650 0.0650 17,519 +0.00(+0.00%)
Jul 19, 2023 0.0650 0.0650 0.0650 0.0650 142,538 +0.00(+0.00%)
Jul 18, 2023 0.0600 0.0650 0.0600 0.0650 232,000 +0.01(+8.33%)
Jul 17, 2023 0.0600 0.0600 0.0600 0.0600 337,124 +0.00(+0.00%)
Jul 14, 2023 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+9.09%)
Jul 13, 2023 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Jul 11, 2023 0.0550 0 +0.00(+0.00%)
Jul 10, 2023 0.0550 0.0550 0.0550 0.0550 113,000 +0.00(+0.00%)
Jul 05, 2023 0.0550 0 +0.00(+0.00%)
Jun 28, 2023 0.0550 0 -0.00(-8.33%)
Jun 26, 2023 0.0600 0 -0.01(-7.69%)
Jun 23, 2023 0.0600 0.0650 0.0600 0.0650 47,000 +0.01(+18.18%)
Jun 22, 2023 0.0550 0.0550 0.0550 0.0550 108,000 +0.00(+0.00%)
Jun 21, 2023 0.0550 0.0550 0.0550 0.0550 470,000 -0.00(-8.33%)
Jun 20, 2023 0.0600 0.0600 0.0600 0.0600 200,000 +0.00(+9.09%)
Jun 19, 2023 0.0550 0.0550 0.0550 0.0550 117,000 +0.00(+10.00%)
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jun 12, 2023 0.0500 0 -0.00(-9.09%)
Jun 09, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jun 08, 2023 0.0550 0.0550 0.0500 0.0500 157,256 -0.01(-16.67%)
Jun 02, 2023 0.0600 0 +0.00(+0.00%)
Jun 01, 2023 0.0600 0.0600 0.0600 0.0600 5,070 +0.00(+9.09%)
May 30, 2023 0.0550 0 -0.00(-8.33%)
May 29, 2023 0.0550 0.0600 0.0550 0.0600 5,000 +0.00(+9.09%)
May 25, 2023 0.0550 0 +0.00(+10.00%)
May 24, 2023 0.0550 0.0550 0.0500 0.0500 10,250 +0.00(+0.00%)
May 23, 2023 0.0550 0.0550 0.0500 0.0500 5,000 -0.00(-9.09%)
May 19, 2023 0.0550 0 -0.00(-8.33%)
May 18, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
May 16, 2023 0.0550 0 +0.00(+0.00%)
May 15, 2023 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
May 12, 2023 0.0550 0.0550 0.0550 0.0550 3,750 -0.00(-8.33%)
May 09, 2023 0.0600 0 -0.01(-7.69%)
May 08, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
May 05, 2023 0.0600 0.0600 0.0550 0.0600 920,666 -0.01(-7.69%)
May 03, 2023 0.0650 500 +0.00(+0.00%)
May 02, 2023 0.0650 0.0650 0.0650 0.0650 99,568 +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.