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

Topaz Resources Inc (OP: TOPZ )

N/A UNCHANGED
Last Price Updated: 10:59 AM EDT, Jul 28, 2023 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 (%)
Nov 28, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 23, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 16, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Nov 12, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 09, 2018 0.3500 0.3500 0.3500 19 +0.00(+0.00%)
Nov 08, 2018 0.3500 0.3500 0.3500 75 +0.00(+0.00%)
Nov 06, 2018 0.3500 0.3500 0.3500 0 -0.11(-23.91%)
Oct 31, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 29, 2018 0.4600 0.4600 0.4600 0 -0.32(-40.65%)
Oct 25, 2018 0.7750 0.7750 0.7750 0 +0.00(+0.00%)
Oct 24, 2018 0.7750 0.7750 0.7750 0.7750 155 +0.03(+3.33%)
Oct 22, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 15, 2018 0.7500 0.7500 0.7500 0 +0.29(+63.04%)
Oct 10, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 04, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 02, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 01, 2018 0.4600 0.4600 0.4600 37 +0.00(+0.00%)
Sep 25, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 21, 2018 0.4600 0.4600 0.4600 0 -0.14(-23.33%)
Sep 20, 2018 0.6000 0.6000 0.6000 12 +0.00(+0.00%)
Sep 19, 2018 0.4600 0.6000 0.4600 0.6000 10,322 +0.09(+17.65%)
Sep 14, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 11, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 06, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 04, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 29, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 28, 2018 0.5100 0.5100 0.5100 11 +0.00(+0.00%)
Aug 27, 2018 0.5100 0.5100 0.5100 0.5100 195 -0.09(-15.00%)
Aug 23, 2018 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Aug 21, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 20, 2018 0.6500 0.6500 0.6500 50 +0.00(+0.00%)
Aug 17, 2018 0.6500 0.6500 0.6500 2 +0.00(+0.00%)
Aug 16, 2018 0.6500 0.6500 0.6500 90 +0.00(+0.00%)
Aug 15, 2018 0.5500 0.6500 0.5500 0.6500 4,301 +0.20(+44.44%)
Aug 14, 2018 0.4500 0.4500 0.4500 0.4500 225 -0.07(-13.46%)
Aug 10, 2018 0.5200 0.5200 0.5200 0 +0.07(+15.56%)
Aug 08, 2018 0.4500 0.4500 0.4500 0 -0.08(-15.09%)
Aug 07, 2018 0.5300 0.5300 0.5300 93 +0.00(+0.00%)
Aug 06, 2018 0.5300 0.5300 0.5300 0.5300 825 -0.09(-14.52%)
Aug 03, 2018 0.4500 0.6200 0.4500 0.6200 500 -0.03(-4.62%)
Aug 02, 2018 0.6500 0.6500 0.6500 0.6500 2,209 +0.00(+0.00%)
Jul 24, 2018 0 +0.00(+0.00%)
Jul 23, 2018 0.3750 0.3750 0.3750 0 -0.18(-31.82%)
Jul 19, 2018 0.5500 0.5500 0.5500 28 +0.05(+10.00%)
Jul 18, 2018 0.5500 0.5500 0.5000 0.5000 2,250 +0.09(+20.48%)
Jul 17, 2018 0.5000 0.6500 0.4150 0.4150 9,309 -0.09(-17.00%)
Jul 16, 2018 0.4915 0.5000 0.4915 0.5000 508 +0.00(+0.00%)
Jul 10, 2018 0.5000 0.5000 0.5000 0 +0.03(+5.26%)
Jul 09, 2018 0.4750 0.4750 0.4750 0.4750 2,750 -0.02(-3.06%)
Jul 05, 2018 0.4900 0.4900 0.4900 0 +0.09(+22.50%)
Jun 28, 2018 0.4000 0.4000 0.4000 95 +0.00(+0.00%)
Jun 27, 2018 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Jun 26, 2018 0.4000 0.4000 0.4000 0.4000 1,400 +0.00(+0.00%)
Jun 21, 2018 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jun 19, 2018 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Jun 13, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 08, 2018 0.3750 0.3750 0.3750 45 -0.15(-27.88%)
Jun 07, 2018 0.5200 0.5200 0.5200 0.5200 4,000 +0.09(+20.65%)
Jun 01, 2018 0.4310 0.4310 0.4310 3 +0.01(+2.62%)
May 30, 2018 0.4200 0.4200 0.4200 0 -0.13(-23.64%)
May 29, 2018 0.4000 0.5500 0.4000 0.5500 2,130 +0.00(+0.00%)
May 21, 2018 0.5500 0.5500 0.5500 0 +0.15(+37.50%)
May 18, 2018 0.4000 0.4000 0.4000 0.4000 500 -0.00(-0.25%)
May 17, 2018 0.4010 0.4010 0.4010 0.4010 2,000 +0.00(+0.25%)
May 16, 2018 0.3760 0.7500 0.3760 0.4000 2,579 -0.01(-3.03%)
May 15, 2018 0.3500 0.4125 0.3500 0.4125 1,329 -0.59(-58.75%)
May 14, 2018 0.6000 1.000 0.6000 1.000 1,795 +0.40(+66.67%)
May 10, 2018 0.6000 0.6000 0.6000 0 +0.25(+71.43%)
May 08, 2018 0.3500 0.3500 0.3500 8 -0.25(-41.67%)
May 07, 2018 0.6000 0.6000 0.3500 0.6000 1,380 -0.40(-40.00%)
May 04, 2018 0.5555 1.000 0.5555 1.000 2,400 +0.44(+80.02%)
May 03, 2018 0.5555 0.5555 0.5555 0.5555 500 +0.00(+0.00%)
May 02, 2018 0.5555 0.5555 0.5555 0.5555 172 +0.00(+0.00%)
May 01, 2018 0.5555 0.5555 0.5555 0.5555 175 +0.00(+0.00%)
Apr 27, 2018 0.5555 0.5555 0.5555 0 +0.01(+1.00%)
Apr 20, 2018 0.5500 0.5500 0.5500 75 +0.01(+1.85%)
Apr 19, 2018 0.5400 0.5400 0.5400 0.5400 1,291 +0.01(+1.89%)
Apr 18, 2018 0.5300 0.5300 0.5300 0.5300 500 +0.03(+6.00%)
Apr 17, 2018 0.4155 0.5000 0.4155 0.5000 13,181 +0.08(+20.34%)
Apr 12, 2018 0.4155 0.4155 0.4155 1 +0.00(+0.00%)
Apr 10, 2018 0.4155 0.4155 0.4155 0 +0.07(+18.71%)
Apr 09, 2018 0.3500 0.3500 0.3500 0.3500 559 -0.07(-15.76%)
Apr 04, 2018 0.4155 0.4155 0.4155 0 +0.02(+3.87%)
Apr 03, 2018 0.4000 0.4000 0.4000 0.4000 6,815 -0.01(-2.44%)
Mar 29, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 27, 2018 0.4100 0.4100 0.4100 0 +0.06(+17.14%)
Mar 21, 2018 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Mar 20, 2018 0.3700 0.4000 0.3700 0.4000 3,750 +0.03(+8.11%)
Mar 19, 2018 0.3701 0.3701 0.3700 0.3700 2,000 +0.03(+10.12%)
Mar 14, 2018 0.3360 0.3360 0.3360 0 -0.02(-6.67%)
Mar 12, 2018 0.3600 0.3600 0.3600 0 +0.02(+7.14%)
Mar 08, 2018 0.3360 0.3360 0.3360 0 -0.02(-6.67%)
Mar 06, 2018 0.3600 0.3600 0.3600 14 +0.01(+2.86%)
Mar 05, 2018 0.3500 0.3500 0.3500 0.3500 2,500 +0.02(+6.06%)
Mar 01, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 28, 2018 0.3300 0.3300 0.3300 0.3300 9,500 +0.00(+0.00%)
Feb 27, 2018 0.3300 0.3300 0.3300 0.3300 100 -0.06(-15.38%)
Feb 26, 2018 0.3900 0.3900 0.3900 0.3900 2,600 +0.00(+0.00%)
Feb 23, 2018 0.3900 0.3900 0.3900 0.3900 2,500 +0.09(+27.87%)
Feb 21, 2018 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Feb 16, 2018 0.3200 0.3200 0.3200 29 -0.08(-20.00%)
Feb 13, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 09, 2018 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Feb 06, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 05, 2018 0.4300 0.4300 0.4300 0.4300 1,503 -0.01(-1.15%)
Feb 02, 2018 0.4350 0.4350 0.4350 0.4350 2,227 +0.09(+24.29%)
Jan 30, 2018 0.3500 0.3500 0.3500 30 -0.05(-12.50%)
Jan 29, 2018 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Jan 26, 2018 0.4400 0.4400 0.4400 0.4400 1,400 +0.00(+0.00%)
Jan 24, 2018 0.4400 0.4400 0.4400 79 -0.01(-2.22%)
Jan 22, 2018 0.4500 0.4500 0.4500 32 +0.15(+50.00%)
Jan 18, 2018 0.3000 0.3000 0.3000 50 -0.15(-33.33%)
Jan 17, 2018 0.4500 0.4500 0.4500 0.4500 1,000 +0.15(+50.00%)
Jan 12, 2018 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Jan 11, 2018 0.4000 0.4000 0.4000 0.4000 3,950 +0.06(+17.65%)
Jan 10, 2018 0.3700 0.3900 0.2800 0.3400 13,685 -0.03(-8.11%)
Jan 09, 2018 0.3861 0.3861 0.3700 0.3700 2,100 -0.01(-1.33%)
Jan 08, 2018 0.3750 0.3750 0.3750 0.3750 2,500 +0.00(+0.00%)
Jan 05, 2018 0.3750 0.3750 0.3750 0.3750 7,000 +0.00(+0.00%)
Jan 04, 2018 0.4000 0.4000 0.3750 0.3750 19,545 -0.01(-3.83%)
Jan 03, 2018 0.3750 0.3900 0.3750 0.3900 226 -0.01(-2.51%)
Jan 02, 2018 0.4000 0.4000 0.4000 0.4000 2,503 +0.00(+0.00%)
Dec 29, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 21, 2017 0.4000 0.4000 0.4000 60 -0.09(-18.37%)
Dec 20, 2017 0.3600 0.4900 0.3600 0.4900 5,858 +0.11(+29.49%)
Dec 19, 2017 0.3600 0.3784 0.3600 0.3784 3,212 +0.02(+5.11%)
Dec 15, 2017 0.3600 0.3600 0.3600 100 -0.04(-10.00%)
Dec 14, 2017 0.4000 0.4000 0.4000 0.4000 2,606 +0.02(+5.26%)
Dec 13, 2017 0.4000 0.4000 0.3800 0.3800 11,919 +0.05(+15.15%)
Dec 12, 2017 0.3300 0.3300 0.3300 0.3300 554 +0.00(+0.00%)
Dec 11, 2017 0.3300 0.3300 0.3300 0.3300 728 +0.00(+0.00%)
Dec 06, 2017 0.3300 0.3300 0.3300 4 -0.05(-14.29%)
Dec 05, 2017 0.3850 0.3850 0.3850 0.3850 500 +0.00(+0.00%)
Dec 04, 2017 0.3850 0.3850 0.3850 0.3850 370 -0.02(-3.75%)
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.