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 30, 2012 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Apr 27, 2012 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 26, 2012 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Apr 25, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 24, 2012 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Apr 23, 2012 0.0600 0.0600 0.0600 0.0600 250 -0.01(-7.69%)
Apr 20, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 19, 2012 0.0650 0.0650 0.0650 0.0650 6,250 +0.00(+0.00%)
Apr 18, 2012 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Apr 17, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2012 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
Apr 13, 2012 0.0650 0.0750 0.0600 0.0700 170,500 +0.01(+16.67%)
Apr 12, 2012 0.0550 0.0600 0.0550 0.0600 340,594 +0.01(+20.00%)
Apr 11, 2012 0.0550 0.0550 0.0500 0.0500 118,000 +0.01(+11.11%)
Apr 10, 2012 0.0400 0.0550 0.0400 0.0450 719,650 +0.00(+12.50%)
Apr 09, 2012 0.0550 0.0550 0.0400 0.0400 971,300 -0.01(-27.27%)
Apr 05, 2012 0.0700 0.0700 0.0550 0.0550 323,786 -0.03(-31.25%)
Apr 04, 2012 0.0750 0.0800 0.0700 0.0800 217,000 +0.01(+14.29%)
Apr 03, 2012 0.0700 0.0700 0.0700 0.0700 100,500 -0.00(-6.67%)
Apr 02, 2012 0.0750 0.0750 0.0750 0.0750 600 +0.00(+7.14%)
Mar 30, 2012 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 29, 2012 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Mar 28, 2012 0.0750 0.0750 0.0750 0.0750 62,500 +0.00(+0.00%)
Mar 27, 2012 0.0700 0.0750 0.0650 0.0750 71,000 -0.01(-6.25%)
Mar 26, 2012 0.0800 0.0900 0.0650 0.0800 240,000 +0.00(+0.00%)
Mar 23, 2012 0.0800 0.0800 0.0800 0.0800 114 +0.01(+6.67%)
Mar 22, 2012 0.0750 0.0750 0.0750 0.0750 2,500 -0.01(-6.25%)
Mar 21, 2012 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Mar 20, 2012 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Mar 19, 2012 0.0800 0.0800 0.0800 0.0800 1,600 +0.01(+6.67%)
Mar 16, 2012 0.0700 0.0750 0.0700 0.0750 68,500 +0.00(+0.00%)
Mar 15, 2012 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Mar 14, 2012 0.0700 0.0700 0.0700 0.0700 36,070 -0.00(-6.67%)
Mar 13, 2012 0.0750 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
Mar 12, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 09, 2012 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Mar 08, 2012 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Mar 07, 2012 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Mar 06, 2012 0.0700 0.0700 0.0700 0.0700 44,800 +0.00(+0.00%)
Mar 05, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 02, 2012 0.0750 0.0750 0.0700 0.0700 62,250 +0.00(+0.00%)
Mar 01, 2012 0.0700 0.0700 0.0700 0.0700 225,000 +0.00(+0.00%)
Feb 29, 2012 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Feb 28, 2012 0.0700 0.0750 0.0700 0.0700 47,000 +0.00(+0.00%)
Feb 27, 2012 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Feb 24, 2012 0.0750 0.0750 0.0750 0.0750 10,050 +0.00(+7.14%)
Feb 23, 2012 0.0700 0.0700 0.0700 0.0700 35,125 +0.00(+0.00%)
Feb 22, 2012 0.0750 0.0750 0.0700 0.0700 35,000 +0.00(+0.00%)
Feb 21, 2012 0.0700 0.0750 0.0700 0.0700 39,000 +0.00(+0.00%)
Feb 17, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 16, 2012 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Feb 15, 2012 0.0800 0.0800 0.0700 0.0750 47,200 +0.00(+7.14%)
Feb 14, 2012 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Feb 13, 2012 0.0700 0.0800 0.0700 0.0750 10,400 +0.00(+7.14%)
Feb 10, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 09, 2012 0.0700 0.0700 0.0700 0.0700 22,500 +0.00(+0.00%)
Feb 08, 2012 0.0800 0.0800 0.0700 0.0700 8,450 -0.00(-6.67%)
Feb 07, 2012 0.0700 0.0750 0.0700 0.0750 344,000 +0.00(+7.14%)
Feb 06, 2012 0.0700 0.0700 0.0700 0.0700 130,000 -0.00(-6.67%)
Feb 03, 2012 0.0800 0.0800 0.0750 0.0750 10,250 -0.01(-6.25%)
Feb 02, 2012 0.0800 0.0800 0.0800 0.0800 14,300 -0.01(-5.88%)
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.