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

Troilus Gold Corp (OP: CHXMF )

0.2988 +0.0138 (+4.84%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 24, 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 (%)
Nov 30, 2020 0.8050 0.8700 0.8050 0.8671 5,363 -0.01(-1.47%)
Nov 27, 2020 0.8700 0.8800 0.8700 0.8800 6,600 +0.03(+3.64%)
Nov 25, 2020 0.8401 0.8491 0.8401 0.8491 800 +0.02(+2.67%)
Nov 24, 2020 0.8387 0.8479 0.8150 0.8270 189,585 -0.02(-2.71%)
Nov 23, 2020 0.9060 0.9060 0.8410 0.8500 34,850 -0.01(-1.38%)
Nov 20, 2020 0.8628 0.8790 0.8600 0.8619 9,600 +0.00(+0.22%)
Nov 19, 2020 0.8500 0.8658 0.8437 0.8600 20,920 +0.01(+1.18%)
Nov 18, 2020 0.8800 0.8800 0.8500 0.8500 37,989 -0.04(-3.95%)
Nov 17, 2020 0.8891 0.8891 0.8800 0.8850 15,860 -0.03(-3.09%)
Nov 16, 2020 0.8813 0.9132 0.8813 0.9132 131,630 +0.03(+3.68%)
Nov 13, 2020 0.8800 0.8850 0.8759 0.8808 64,900 +0.01(+0.89%)
Nov 12, 2020 0.8499 0.8730 0.8499 0.8730 3,355 +0.02(+2.72%)
Nov 11, 2020 0.8499 0.8499 0.8499 0.8499 190 +0.01(+0.88%)
Nov 10, 2020 0.8475 0.8600 0.8420 0.8425 67,776 -0.01(-0.88%)
Nov 09, 2020 0.9199 0.9199 0.8489 0.8500 61,164 -0.10(-10.43%)
Nov 06, 2020 0.9900 0.9900 0.9490 0.9490 96,600 -0.01(-1.03%)
Nov 05, 2020 0.9100 0.9646 0.9100 0.9589 13,767 +0.07(+8.09%)
Nov 04, 2020 0.9380 0.9380 0.8871 0.8871 12,285 -0.01(-1.40%)
Nov 03, 2020 0.9300 0.9300 0.8997 0.8997 21,150 -0.04(-3.78%)
Nov 02, 2020 0.9341 0.9485 0.9153 0.9350 22,434 +0.06(+6.98%)
Oct 30, 2020 0.8756 0.8831 0.8600 0.8740 7,000 +0.03(+3.43%)
Oct 29, 2020 0.8651 0.8651 0.8350 0.8450 13,453 +0.02(+1.81%)
Oct 28, 2020 0.8400 0.8500 0.7852 0.8300 203,578 -0.05(-5.47%)
Oct 27, 2020 0.9085 0.9085 0.8780 0.8780 49,931 -0.03(-3.08%)
Oct 26, 2020 0.9300 0.9325 0.8920 0.9059 39,700 -0.05(-4.94%)
Oct 23, 2020 0.9550 0.9550 0.8900 0.9530 108,000 +0.01(+1.04%)
Oct 22, 2020 0.9300 0.9596 0.9300 0.9432 51,566 -0.00(-0.39%)
Oct 21, 2020 0.9500 0.9652 0.9344 0.9469 71,547 -0.00(-0.33%)
Oct 20, 2020 0.9500 0.9595 0.9300 0.9500 31,009 +0.01(+0.65%)
Oct 19, 2020 0.9671 0.9850 0.9300 0.9439 236,279 -0.02(-2.57%)
Oct 16, 2020 1.022 1.022 0.9600 0.9688 22,900 -0.06(-5.92%)
Oct 15, 2020 1.020 1.030 0.9912 1.030 10,717 +0.02(+1.96%)
Oct 14, 2020 1.070 1.070 1.010 1.010 8,050 -0.03(-2.98%)
Oct 13, 2020 1.040 1.041 0.9820 1.041 74,639 -0.05(-4.50%)
Oct 12, 2020 1.100 1.100 1.065 1.090 9,385 +0.04(+3.81%)
Oct 09, 2020 0.9570 1.050 0.9324 1.050 41,400 +0.14(+15.92%)
Oct 08, 2020 0.9000 0.9128 0.8836 0.9058 22,469 +0.03(+2.93%)
Oct 07, 2020 0.8900 0.9014 0.8770 0.8800 6,568 +0.00(+0.00%)
Oct 06, 2020 0.9465 0.9465 0.8800 0.8800 20,025 -0.04(-4.45%)
Oct 05, 2020 0.9396 0.9628 0.9210 0.9210 10,994 -0.02(-1.70%)
Oct 02, 2020 0.9550 0.9597 0.9369 0.9369 9,600 -0.02(-2.00%)
Oct 01, 2020 0.9500 0.9597 0.9359 0.9560 22,500 +0.02(+2.25%)
Sep 30, 2020 0.9253 0.9700 0.9253 0.9350 85,876 +0.02(+2.74%)
Sep 29, 2020 0.8869 0.9146 0.8869 0.9101 26,125 +0.04(+4.48%)
Sep 28, 2020 0.8791 0.9007 0.8652 0.8711 45,015 -0.01(-0.91%)
Sep 25, 2020 0.9302 0.9350 0.8788 0.8791 224,300 +0.02(+2.77%)
Sep 24, 2020 0.8346 0.9422 0.8346 0.8554 39,882 +0.01(+0.64%)
Sep 23, 2020 0.9572 0.9575 0.8500 0.8500 58,665 -0.12(-12.37%)
Sep 22, 2020 1.025 1.034 0.9580 0.9700 46,965 -0.04(-3.96%)
Sep 21, 2020 1.035 1.040 1.010 1.010 78,719 -0.05(-4.72%)
Sep 18, 2020 1.080 1.080 1.053 1.060 43,600 -0.02(-1.85%)
Sep 17, 2020 1.075 1.080 1.060 1.080 12,650 -0.02(-1.82%)
Sep 16, 2020 1.109 1.160 1.091 1.100 112,387 +0.01(+1.07%)
Sep 15, 2020 1.142 1.152 1.088 1.088 18,700 -0.02(-1.95%)
Sep 14, 2020 1.090 1.130 1.081 1.110 26,311 +0.01(+0.91%)
Sep 11, 2020 1.170 1.170 1.090 1.100 26,700 -0.01(-0.90%)
Sep 10, 2020 1.128 1.129 1.090 1.110 30,002 +0.03(+2.78%)
Sep 09, 2020 1.082 1.120 1.070 1.080 51,371 -0.03(-2.70%)
Sep 08, 2020 1.048 1.110 1.030 1.110 128,258 +0.01(+0.91%)
Sep 04, 2020 1.180 1.180 1.040 1.100 307,800 -0.08(-6.91%)
Sep 03, 2020 1.170 1.190 1.103 1.182 67,998 +0.02(+1.49%)
Sep 02, 2020 1.194 1.200 1.110 1.164 90,642 +0.00(+0.38%)
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.