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 (%)
Feb 28, 2020 0.5600 0.5600 0.5013 0.5218 23,900 -0.05(-9.17%)
Feb 27, 2020 0.5932 0.5932 0.5745 0.5745 892 +0.00(+0.05%)
Feb 26, 2020 0.5610 0.5974 0.5610 0.5742 15,995 -0.02(-3.17%)
Feb 25, 2020 0.6366 0.6366 0.5930 0.5930 6,119 -0.03(-5.17%)
Feb 24, 2020 0.6500 0.6526 0.6253 0.6253 19,285 -0.01(-2.30%)
Feb 21, 2020 0.6117 0.6400 0.6115 0.6400 8,100 +0.03(+5.21%)
Feb 20, 2020 0.6300 0.6300 0.6083 0.6083 19,350 -0.02(-2.44%)
Feb 19, 2020 0.6235 0.6235 0.6235 0.6235 500 +0.02(+2.72%)
Feb 18, 2020 0.5920 0.6070 0.5920 0.6070 6,050 +0.04(+6.49%)
Feb 14, 2020 0.5854 0.5854 0.5700 0.5700 19,800 +0.01(+1.21%)
Feb 13, 2020 0.5640 0.5640 0.5600 0.5632 13,021 +0.04(+7.36%)
Feb 12, 2020 0.5170 0.5246 0.5170 0.5246 2,900 +0.02(+3.02%)
Feb 11, 2020 0.5313 0.5316 0.5092 0.5092 20,357 -0.00(-0.66%)
Feb 10, 2020 0.5126 0.5126 0.5126 0.5126 392 -0.00(-0.52%)
Feb 07, 2020 0.5146 0.5157 0.5005 0.5153 10,000 -0.00(-0.90%)
Feb 06, 2020 0.5130 0.5200 0.4917 0.5200 43,965 +0.00(+0.83%)
Feb 05, 2020 0.5180 0.5180 0.4915 0.5157 22,115 -0.00(-0.44%)
Feb 04, 2020 0.5100 0.5200 0.5100 0.5180 6,300 -0.01(-1.37%)
Feb 03, 2020 0.5300 0.5300 0.5252 0.5252 30,000 -0.00(-0.91%)
Jan 31, 2020 0.5440 0.5500 0.5300 0.5300 18,500 -0.00(-0.92%)
Jan 30, 2020 0.5170 0.5349 0.5034 0.5349 57,800 +0.02(+3.46%)
Jan 29, 2020 0.4850 0.5170 0.4850 0.5170 13,019 +0.05(+10.23%)
Jan 28, 2020 0.4553 0.4750 0.4508 0.4690 14,762 +0.02(+4.73%)
Jan 27, 2020 0.4500 0.4502 0.4478 0.4478 5,500 +0.02(+3.90%)
Jan 24, 2020 0.4310 0.4310 0.4310 0.4310 300 -0.02(-4.88%)
Jan 23, 2020 0.4602 0.4640 0.4420 0.4531 39,101 -0.01(-1.48%)
Jan 22, 2020 0.4600 0.4600 0.4599 0.4599 5,001 -0.00(-0.88%)
Jan 21, 2020 0.4700 0.4700 0.4640 0.4640 18,000 +0.00(+0.02%)
Jan 17, 2020 0.4570 0.4639 0.4570 0.4639 22,000 -0.01(-2.95%)
Jan 15, 2020 0.4780 0.4780 0.4780 0 +0.00(+0.13%)
Jan 14, 2020 0.4774 0.4774 0.4774 0.4774 101 +0.01(+2.76%)
Jan 10, 2020 0.4646 0.4646 0.4646 0 +0.00(+0.00%)
Jan 09, 2020 0.4646 0.4646 0.4646 11 +0.00(+0.00%)
Jan 08, 2020 0.5000 0.5000 0.4646 0.4646 8,640 -0.03(-6.27%)
Jan 07, 2020 0.4652 0.4957 0.4652 0.4957 10,182 +0.02(+3.27%)
Jan 06, 2020 0.5050 0.5050 0.4800 0.4800 2,003 -0.04(-7.48%)
Jan 03, 2020 0.5100 0.5600 0.5100 0.5188 118,400 +0.03(+6.03%)
Jan 02, 2020 0.4893 0.4893 0.4893 0.4893 3,000 -0.00(-0.12%)
Dec 31, 2019 0.4965 0.5050 0.4899 0.4899 3,000 +0.04(+9.70%)
Dec 30, 2019 0.4466 0.4466 0.4466 0.4466 250 -0.01(-2.91%)
Dec 27, 2019 0.4600 0.4600 0.4600 0.4600 5,000 +0.02(+3.70%)
Dec 26, 2019 0.4436 0.4436 0.4436 4 +0.00(+0.00%)
Dec 24, 2019 0.4436 0.4436 0.4436 0.4436 2,500 +0.03(+7.41%)
Dec 23, 2019 0.4230 0.4230 0.4130 0.4130 31,500 -0.01(-1.67%)
Dec 20, 2019 0.4200 0.4200 0.4200 0.4200 10,000 -0.06(-11.82%)
Dec 18, 2019 0.4763 0.4763 0.4763 0 +0.02(+3.54%)
Dec 17, 2019 0.4600 0.4600 0.4600 0.4600 14,000 +0.00(+0.24%)
Dec 16, 2019 0.4664 0.4664 0.4589 0.4589 36,216 +0.02(+4.30%)
Dec 13, 2019 0.4400 0.4400 0.4400 0.4400 3,000 +0.01(+1.15%)
Dec 12, 2019 0.4282 0.4350 0.4282 0.4350 20,803 +0.04(+9.41%)
Dec 11, 2019 0.3976 0.3976 0.3976 3 +0.00(+0.00%)
Dec 10, 2019 0.4100 0.4100 0.3976 0.3976 19,803 -0.03(-7.53%)
Dec 09, 2019 0.4250 0.4300 0.4250 0.4300 12,502 +0.02(+4.88%)
Dec 06, 2019 0.4250 0.4250 0.4002 0.4100 48,600 -0.02(-4.38%)
Dec 05, 2019 0.4227 0.4367 0.4217 0.4288 44,206 +0.02(+4.59%)
Dec 04, 2019 0.4100 0.4100 0.4100 1 +0.00(+0.00%)
Dec 03, 2019 0.4559 0.4560 0.4100 0.4100 50,500 -0.04(-7.87%)
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.