Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tnr Gold Corp (TSV: TNR )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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, 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%)
Apr 01, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 31, 2021 0.0550 0.0600 0.0550 0.0600 184,900 +0.00(+0.00%)
Mar 30, 2021 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Mar 26, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 25, 2021 0.0600 0.0600 0.0600 0.0600 8,385 -0.01(-7.69%)
Mar 24, 2021 0.0650 0.0650 0.0650 0.0650 49,800 +0.00(+0.00%)
Mar 23, 2021 0.0650 0.0650 0.0650 0.0650 2,106 +0.00(+0.00%)
Mar 22, 2021 0.0650 0.0650 0.0650 0.0650 67,721 +0.00(+0.00%)
Mar 19, 2021 0.0750 0.0750 0.0650 0.0650 87,100 -0.01(-7.14%)
Mar 18, 2021 0.0700 0.0700 0.0700 0.0700 11,600 +0.00(+0.00%)
Mar 17, 2021 0.0700 0.0700 0.0700 0.0700 8,900 +0.00(+0.00%)
Mar 16, 2021 0.0650 0.0700 0.0650 0.0700 48,160 +0.00(+0.00%)
Mar 15, 2021 0.0700 0.0750 0.0600 0.0700 648,243 +0.00(+0.00%)
Mar 12, 2021 0.0750 0.0750 0.0600 0.0700 35,000 +0.01(+7.69%)
Mar 11, 2021 0.0700 0.0700 0.0650 0.0650 20,007 -0.01(-7.14%)
Mar 10, 2021 0.0650 0.0700 0.0650 0.0700 103,472 +0.01(+7.69%)
Mar 09, 2021 0.0600 0.0650 0.0600 0.0650 68,000 +0.00(+0.00%)
Mar 08, 2021 0.0650 0.0650 0.0650 0.0650 8,338 +0.00(+0.00%)
Mar 05, 2021 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Mar 04, 2021 0.0700 0.0750 0.0650 0.0650 197,800 -0.01(-7.14%)
Mar 03, 2021 0.0700 0.0700 0.0600 0.0700 291,718 -0.00(-6.67%)
Mar 02, 2021 0.0700 0.0800 0.0700 0.0750 183,000 +0.01(+15.38%)
Mar 01, 2021 0.0700 0.0700 0.0650 0.0650 115,300 +0.00(+0.00%)
Feb 26, 2021 0.0700 0.0700 0.0650 0.0650 49,100 -0.01(-7.14%)
Feb 25, 2021 0.0750 0.0750 0.0700 0.0700 212,350 -0.01(-12.50%)
Feb 24, 2021 0.0800 0.0850 0.0750 0.0800 395,550 -0.01(-5.88%)
Feb 23, 2021 0.0700 0.0850 0.0700 0.0850 165,481 +0.01(+21.43%)
Feb 22, 2021 0.0700 0.0700 0.0650 0.0700 218,289 +0.01(+7.69%)
Feb 19, 2021 0.0650 0.0650 0.0600 0.0650 88,000 +0.00(+0.00%)
Feb 18, 2021 0.0700 0.0700 0.0650 0.0650 113,100 -0.01(-7.14%)
Feb 17, 2021 0.0700 0.0750 0.0700 0.0700 229,190 +0.00(+0.00%)
Feb 16, 2021 0.0750 0.0750 0.0600 0.0700 567,459 -0.00(-6.67%)
Feb 12, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 11, 2021 0.0800 0.0800 0.0700 0.0750 337,500 -0.01(-6.25%)
Feb 10, 2021 0.0800 0.0800 0.0750 0.0800 258,200 +0.00(+0.00%)
Feb 09, 2021 0.0700 0.0800 0.0600 0.0800 554,933 +0.01(+14.29%)
Feb 08, 2021 0.0650 0.0750 0.0650 0.0700 159,474 -0.00(-6.67%)
Feb 05, 2021 0.0700 0.0750 0.0650 0.0750 216,000 +0.00(+7.14%)
Feb 04, 2021 0.0650 0.0700 0.0600 0.0700 205,360 -0.00(-6.67%)
Feb 03, 2021 0.0650 0.0750 0.0650 0.0750 16,000 +0.00(+7.14%)
Feb 02, 2021 0.0750 0.0750 0.0600 0.0700 110,600 -0.00(-6.67%)
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.