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 21, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 19, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.02%)
Nov 04, 2019 0.3572 0.3572 0.3572 0 -0.29(-45.05%)
Oct 31, 2019 0.6500 0.6500 0.6500 0 -0.10(-13.33%)
Oct 30, 2019 0.7500 0.7500 0.7500 0.7500 5,300 +0.20(+36.36%)
Oct 29, 2019 0.5500 0.5500 0.5500 5 +0.00(+0.00%)
Oct 28, 2019 0.5500 0.5500 0.3400 0.5500 8,297 +0.00(+0.00%)
Oct 25, 2019 0.5500 0.5500 0.5500 0.5500 100 +0.25(+83.33%)
Oct 22, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 18, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Oct 16, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 14, 2019 0.2500 0.2500 0.2500 0 -0.20(-44.44%)
Oct 11, 2019 0.4500 0.4500 0.4500 20 +0.00(+0.00%)
Oct 10, 2019 1.000 1.000 0.4500 0.4500 10,750 -0.55(-55.00%)
Oct 09, 2019 1.430 1.430 1.000 1.000 1,921 -0.50(-33.33%)
Oct 08, 2019 1.600 1.600 1.500 1.500 1,133 -0.30(-16.67%)
Oct 07, 2019 1.900 1.900 1.800 1.800 1,000 -0.10(-5.26%)
Oct 04, 2019 1.900 1.900 1.890 1.900 300 +0.00(+0.00%)
Oct 03, 2019 1.900 1.900 1.900 1.900 102 -0.04(-2.06%)
Oct 01, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
Sep 30, 2019 1.940 1.940 1.940 1.940 100 +0.00(+0.00%)
Sep 27, 2019 1.940 1.940 1.940 12 +0.00(+0.00%)
Sep 25, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
Sep 18, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
Sep 17, 2019 1.940 1.940 1.940 121 +0.00(+0.00%)
Sep 13, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
Sep 10, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
Sep 05, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
Sep 03, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
Aug 30, 2019 2.140 2.140 1.940 1.940 1,200 +0.00(+0.00%)
Aug 26, 2019 1.940 1.940 1.940 0 -0.06(-3.00%)
Aug 20, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 19, 2019 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Aug 15, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 13, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 12, 2019 2.000 2.000 2.000 12 +0.00(+0.00%)
Aug 09, 2019 2.020 2.020 2.000 2.000 3,300 -0.02(-0.99%)
Aug 08, 2019 2.020 2.020 2.020 2.020 100 +0.02(+1.00%)
Aug 07, 2019 2.000 2.000 2.000 2.000 5,054 +0.00(+0.00%)
Aug 06, 2019 2.000 2.000 2.000 6 +0.00(+0.00%)
Aug 05, 2019 2.000 2.000 2.000 2.000 1,112 +0.00(+0.00%)
Aug 02, 2019 2.000 2.000 2.000 1 +0.00(+0.00%)
Aug 01, 2019 2.000 2.000 2.000 45 +0.00(+0.00%)
Jul 31, 2019 2.990 2.990 2.000 2.000 3,071 +0.00(+0.00%)
Jul 29, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 26, 2019 2.000 2.000 2.000 4 +0.00(+0.00%)
Jul 24, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 23, 2019 2.000 2.000 2.000 86 +0.00(+0.00%)
Jul 19, 2019 2.000 2.000 2.000 0 +0.89(+80.18%)
Jul 17, 2019 1.110 1.110 1.110 0 -1.39(-55.60%)
Jul 11, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 09, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 08, 2019 2.500 2.500 2.500 35 +0.00(+0.00%)
Jul 05, 2019 2.500 2.500 2.500 10 +0.00(+0.00%)
Jul 01, 2019 2.500 2.500 2.500 0 +0.31(+14.16%)
Jun 28, 2019 2.190 2.190 2.190 18 +0.00(+0.00%)
Jun 25, 2019 2.190 2.190 2.190 0 +0.24(+12.31%)
Jun 24, 2019 2.190 2.190 1.750 1.950 1,500 -0.55(-22.00%)
Jun 21, 2019 2.200 2.500 2.200 2.500 700 -0.33(-11.66%)
Jun 20, 2019 2.830 2.830 2.830 2.830 1,566 -0.17(-5.67%)
Jun 18, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 12, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 11, 2019 3.000 3.000 3.000 21 +0.00(+0.00%)
Jun 07, 2019 3.000 3.000 3.000 0 +0.11(+3.81%)
Jun 06, 2019 2.840 2.890 2.840 2.890 925 -0.40(-12.16%)
Jun 05, 2019 3.290 3.290 3.290 45 +0.00(+0.00%)
Jun 04, 2019 3.290 3.290 3.290 5 +0.00(+0.00%)
Jun 03, 2019 3.290 3.290 3.290 10 +0.00(+0.00%)
May 29, 2019 3.290 3.290 3.290 0 +0.04(+1.23%)
May 23, 2019 3.250 3.250 3.250 0 +0.00(+0.00%)
May 22, 2019 3.270 3.270 3.250 3.250 3,560 +0.00(+0.00%)
May 21, 2019 3.250 3.250 3.250 3.250 305 +0.00(+0.00%)
May 20, 2019 3.250 3.250 3.250 3.250 1,516 -0.02(-0.61%)
May 17, 2019 3.250 3.270 3.250 3.270 3,100 +0.12(+3.81%)
May 16, 2019 3.150 3.150 3.150 3.150 103 +0.15(+5.00%)
May 15, 2019 3.200 3.250 3.000 3.000 5,063 -0.35(-10.45%)
May 14, 2019 3.350 3.350 3.350 3.350 1,229 +0.00(+0.00%)
May 13, 2019 3.350 3.350 3.350 3.350 1,092 -0.35(-9.46%)
May 10, 2019 3.700 3.700 3.700 3.700 900 +0.50(+15.62%)
May 09, 2019 3.200 3.200 3.200 60 +0.00(+0.00%)
May 08, 2019 3.200 3.200 3.200 3.200 188 +0.00(+0.00%)
May 07, 2019 3.200 3.200 3.200 25 +0.00(+0.00%)
May 06, 2019 3.200 3.200 3.200 3.200 509 +0.05(+1.59%)
May 03, 2019 3.150 3.150 3.150 3.150 7,800 +0.11(+3.62%)
May 02, 2019 3.030 3.040 3.030 3.040 880 +0.04(+1.33%)
May 01, 2019 3.000 3.000 3.000 3.000 220 +0.00(+0.00%)
Apr 30, 2019 3.000 3.000 3.000 3.000 1,100 +0.00(+0.00%)
Apr 29, 2019 3.000 3.000 3.000 3.000 250 -0.01(-0.33%)
Apr 26, 2019 3.010 3.010 3.010 3.010 300 -0.24(-7.38%)
Apr 25, 2019 3.600 3.600 3.250 3.250 400 -0.35(-9.72%)
Apr 23, 2019 3.600 3.600 3.600 0 +0.05(+1.41%)
Apr 18, 2019 3.990 4.000 3.550 3.550 5,600 +0.00(+0.00%)
Apr 17, 2019 3.550 3.550 3.550 19 +0.00(+0.00%)
Apr 16, 2019 3.250 3.550 3.250 3.550 2,494 +0.55(+18.33%)
Apr 15, 2019 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Apr 12, 2019 2.900 3.050 2.900 3.000 700 +0.10(+3.45%)
Apr 11, 2019 2.900 2.900 2.900 2.900 750 -0.10(-3.33%)
Apr 10, 2019 3.000 3.000 3.000 3.000 4,529 +0.10(+3.45%)
Apr 09, 2019 2.900 2.900 2.900 2.900 1,136 +0.10(+3.57%)
Apr 08, 2019 2.800 2.800 2.800 3 +0.00(+0.00%)
Apr 05, 2019 2.800 2.800 2.800 2.800 700 -0.02(-0.80%)
Apr 04, 2019 2.822 2.822 2.822 67 +0.00(+0.00%)
Apr 02, 2019 2.822 2.822 2.822 0 -0.18(-5.92%)
Apr 01, 2019 3.000 3.000 3.000 3.000 333 +0.00(+0.00%)
Mar 28, 2019 3.000 3.000 3.000 0 +0.01(+0.33%)
Mar 26, 2019 2.990 2.990 2.990 0 -0.01(-0.33%)
Mar 25, 2019 3.000 3.000 3.000 3.000 1,603 +0.20(+7.14%)
Mar 22, 2019 2.785 2.990 2.785 2.800 9,500 +0.05(+1.82%)
Mar 20, 2019 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 19, 2019 2.750 2.750 2.750 34 +0.00(+0.00%)
Mar 18, 2019 2.750 2.750 2.750 75 +0.00(+0.00%)
Mar 15, 2019 2.750 2.750 2.750 2.750 600 +0.00(+0.00%)
Mar 14, 2019 2.750 2.800 2.750 2.750 5,693 +0.16(+6.18%)
Mar 13, 2019 2.590 2.590 2.590 5 +0.00(+0.00%)
Mar 11, 2019 2.590 2.590 2.590 0 -0.02(-0.77%)
Mar 08, 2019 2.610 2.610 2.610 2.610 200 +0.00(+0.00%)
Mar 07, 2019 3.550 3.550 2.610 2.610 8,305 -0.94(-26.48%)
Mar 06, 2019 3.550 3.550 3.550 3.550 3,127 -0.05(-1.39%)
Mar 05, 2019 3.600 3.600 3.600 25 +0.00(+0.00%)
Mar 04, 2019 3.600 3.650 3.600 3.600 6,561 +0.15(+4.35%)
Mar 01, 2019 3.425 3.450 3.425 3.450 400 +0.03(+0.88%)
Feb 28, 2019 3.400 3.420 3.400 3.420 727 +0.17(+5.23%)
Feb 27, 2019 3.250 3.250 3.250 3.250 1,203 +0.10(+3.17%)
Feb 26, 2019 3.150 3.150 3.150 3 +0.00(+0.00%)
Feb 25, 2019 3.150 3.150 3.150 5 +0.00(+0.00%)
Feb 22, 2019 3.300 3.300 3.150 3.150 3,600 -0.05(-1.56%)
Feb 21, 2019 3.150 3.200 3.150 3.200 2,600 +0.05(+1.59%)
Feb 20, 2019 3.110 3.150 3.110 3.150 4,367 +0.05(+1.61%)
Feb 19, 2019 3.100 3.100 3.100 3.100 293 +0.07(+2.31%)
Feb 14, 2019 3.030 3.030 3.030 0 +0.00(+0.00%)
Feb 13, 2019 3.030 3.030 3.030 3.030 368 -0.02(-0.66%)
Feb 12, 2019 3.030 3.050 3.030 3.050 600 +0.05(+1.67%)
Feb 11, 2019 3.300 3.300 3.000 3.000 27,176 -0.41(-12.02%)
Feb 08, 2019 3.420 3.420 3.410 3.410 1,400 +0.28(+8.95%)
Feb 07, 2019 3.000 3.130 3.000 3.130 5,217 +0.13(+4.33%)
Feb 06, 2019 3.000 3.000 3.000 3.000 16,454 +0.00(+0.00%)
Feb 05, 2019 3.000 3.000 3.000 3.000 464 +0.20(+7.14%)
Feb 04, 2019 2.690 2.800 2.690 2.800 936 +0.70(+33.33%)
Feb 01, 2019 2.100 2.100 2.100 28 +0.00(+0.00%)
Jan 31, 2019 2.240 2.240 2.100 2.100 1,180 -0.65(-23.64%)
Jan 30, 2019 2.800 2.800 2.100 2.750 1,826 +0.25(+10.00%)
Jan 29, 2019 2.500 2.500 2.500 2.500 550 +0.85(+51.52%)
Jan 28, 2019 1.650 1.650 1.650 1.650 4,000 +0.13(+8.55%)
Jan 25, 2019 2.900 2.900 1.520 1.520 12,400 -1.48(-49.33%)
Jan 24, 2019 1.750 3.000 1.740 3.000 4,283 +1.50(+100.00%)
Jan 23, 2019 1.250 1.500 1.250 1.500 260 +0.38(+33.93%)
Jan 22, 2019 0.8500 1.120 0.8500 1.120 4,277 +0.04(+3.70%)
Jan 17, 2019 1.080 1.080 1.080 0 +0.02(+1.89%)
Jan 16, 2019 1.000 1.060 1.000 1.060 1,807 +0.06(+6.00%)
Jan 15, 2019 1.000 1.000 1.000 1.000 450 -0.02(-1.96%)
Jan 14, 2019 0.7500 1.020 0.7500 1.020 4,252 +0.02(+2.00%)
Jan 11, 2019 0.8000 1.000 0.8000 1.000 17,400 +0.20(+25.79%)
Jan 10, 2019 0.7950 0.7950 0.7950 0.7950 111 +0.05(+6.00%)
Jan 09, 2019 0.7500 0.7500 0.7500 0.7500 459 +0.00(+0.00%)
Jan 08, 2019 0.7500 0.7500 0.7500 0.7500 100 -0.02(-2.60%)
Jan 04, 2019 0.7700 0.7700 0.7700 0 +0.17(+28.33%)
Jan 03, 2019 0.6000 0.6000 0.6000 0.6000 500 +0.09(+17.65%)
Dec 31, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 28, 2018 0.5100 0.5100 0.5100 15 +0.00(+0.00%)
Dec 26, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Dec 24, 2018 0.5200 0.5200 0.5200 0.5200 1,900 -0.09(-14.75%)
Dec 21, 2018 0.6100 0.6100 0.6100 0.6100 900 -0.14(-18.67%)
Dec 20, 2018 0.6100 0.7500 0.6100 0.7500 3,400 +0.15(+25.00%)
Dec 19, 2018 0.6000 0.6000 0.6000 0.6000 1,000 +0.12(+26.32%)
Dec 17, 2018 0.4750 0.4750 0.4750 0 -0.12(-20.83%)
Dec 14, 2018 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Dec 13, 2018 0.7000 0.7000 0.6000 0.6000 500 +0.00(+0.00%)
Dec 11, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 10, 2018 0.6000 0.6000 0.6000 0.6000 503 +0.00(+0.00%)
Dec 07, 2018 0.6000 0.6000 0.6000 0.6000 100 +0.20(+50.00%)
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.