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

Torq Resources Inc (OP: TRBMF )

0.0724 -0.0023 (-3.08%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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, 2020 0.3110 0.3110 0.3110 0 +0.02(+7.13%)
Apr 29, 2020 0.2903 0.2903 0.2903 0.2903 300 -0.03(-9.28%)
Apr 23, 2020 0.3200 0.3200 0.3200 0 +0.05(+17.17%)
Apr 21, 2020 0.2731 0.2731 0.2731 0 +0.00(+1.41%)
Apr 20, 2020 0.2693 0.2693 0.2693 0.2693 45,000 -0.03(-10.23%)
Apr 16, 2020 0.3000 0.3000 0.3000 0 -0.00(-0.07%)
Apr 15, 2020 0.3002 0.3002 0.3002 80 +0.00(+0.00%)
Apr 14, 2020 0.3002 0.3002 0.3002 80 +0.00(+0.00%)
Apr 13, 2020 0.2846 0.3131 0.2762 0.3002 28,200 -0.00(-0.99%)
Apr 09, 2020 0.3050 0.3050 0.3032 0.3032 2,100 +0.04(+14.11%)
Apr 06, 2020 0.2657 0.2657 0.2657 0 +0.01(+3.79%)
Apr 03, 2020 0.2560 0.2560 0.2560 0.2560 7,100 +0.02(+10.34%)
Mar 24, 2020 0.2320 0.2320 0.2320 0 +0.01(+4.65%)
Mar 20, 2020 0.2217 0.2217 0.2217 0 -0.02(-7.24%)
Mar 18, 2020 0.2390 0.2390 0.2390 0 +0.02(+8.54%)
Mar 17, 2020 0.2232 0.2232 0.2202 0.2202 3,500 -0.02(-8.06%)
Mar 13, 2020 0.2395 0.2395 0.2395 0 -0.00(-1.60%)
Mar 12, 2020 0.2434 0.2434 0.2434 0.2434 2,500 -0.10(-28.68%)
Mar 06, 2020 0.3413 0.3413 0.3413 0 -0.05(-12.31%)
Feb 27, 2020 0.3892 0.3892 0.3892 0 -0.03(-6.96%)
Feb 24, 2020 0.4183 0.4183 0.4183 0 +0.01(+3.51%)
Feb 19, 2020 0.4041 0.4041 0.4041 0 +0.00(+0.47%)
Feb 14, 2020 0.4022 0.4022 0.4022 0 -0.00(-1.18%)
Feb 12, 2020 0.4070 0.4070 0.4070 0 +0.02(+3.99%)
Feb 06, 2020 0.3914 0.3914 0.3914 0 +0.01(+3.54%)
Feb 04, 2020 0.3780 0.3780 0.3780 0 +0.00(+0.00%)
Feb 03, 2020 0.3737 0.3780 0.3737 0.3780 792 -0.00(-1.05%)
Jan 30, 2020 0.3820 0.3820 0.3820 0 +0.00(+0.00%)
Jan 29, 2020 0.3600 0.3820 0.3600 0.3820 11,000 +0.02(+4.54%)
Jan 23, 2020 0.3654 0.3654 0.3654 0 -0.01(-1.40%)
Jan 22, 2020 0.3651 0.3706 0.3600 0.3706 26,590 +0.01(+1.45%)
Jan 21, 2020 0.3653 0.3653 0.3653 0.3653 1,500 +0.01(+1.47%)
Jan 16, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.95%)
Jan 15, 2020 0.3691 0.3691 0.3497 0.3497 5,500 +0.00(+0.23%)
Jan 14, 2020 0.3540 0.3540 0.3489 0.3489 4,000 -0.02(-5.06%)
Jan 10, 2020 0.3675 0.3675 0.3675 0 -0.02(-5.79%)
Jan 08, 2020 0.3901 0.3901 0.3901 0 +0.00(+0.00%)
Jan 07, 2020 0.3974 0.3974 0.3901 0.3901 982 +0.00(+0.03%)
Jan 06, 2020 0.4120 0.4120 0.3900 0.3900 9,000 -0.01(-2.50%)
Dec 30, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.33%)
Dec 27, 2019 0.4018 0.4131 0.4018 0.4054 9,100 +0.03(+9.27%)
Dec 26, 2019 0.3710 0.3710 0.3710 0.3710 7,600 -0.03(-7.16%)
Dec 24, 2019 0.4181 0.4181 0.3996 0.3996 10,200 -0.00(-0.10%)
Dec 19, 2019 0.4000 0.4000 0.4000 0 -0.00(-0.12%)
Dec 18, 2019 0.4005 0.4005 0.4005 0.4005 110 -0.00(-0.30%)
Dec 17, 2019 0.4017 0.4017 0.4017 80 +0.00(+0.00%)
Dec 16, 2019 0.4017 0.4017 0.4017 14 +0.00(+0.00%)
Dec 13, 2019 0.4023 0.4023 0.4017 0.4017 10,300 -0.00(-0.07%)
Dec 12, 2019 0.4100 0.4100 0.4020 0.4020 10,264 +0.03(+9.39%)
Dec 11, 2019 0.3675 0.3675 0.3675 10 +0.00(+0.00%)
Dec 10, 2019 0.3675 0.3675 0.3675 25 +0.00(+0.00%)
Dec 05, 2019 0.3675 0.3675 0.3675 0 +0.00(+0.00%)
Dec 04, 2019 0.3568 0.3782 0.3568 0.3675 61,000 -0.02(-4.10%)
Dec 03, 2019 0.3760 0.3832 0.3760 0.3832 4,000 -0.02(-4.01%)
Nov 27, 2019 0.3992 0.3992 0.3992 0 +0.00(+1.06%)
Nov 25, 2019 0.3950 0.3950 0.3950 0 +0.01(+2.70%)
Nov 19, 2019 0.3846 0.3846 0.3846 0 -0.00(-0.10%)
Nov 18, 2019 0.4000 0.4000 0.3850 0.3850 2,500 -0.01(-2.04%)
Nov 15, 2019 0.3850 0.3930 0.3650 0.3930 34,000 +0.01(+1.81%)
Nov 14, 2019 0.3695 0.3987 0.3695 0.3860 15,000 +0.04(+11.79%)
Nov 11, 2019 0.3453 0.3453 0.3453 0 +0.01(+1.53%)
Nov 07, 2019 0.3401 0.3401 0.3401 0 -0.02(-5.87%)
Nov 04, 2019 0.3613 0.3613 0.3613 0 +0.00(+1.20%)
Oct 30, 2019 0.3570 0.3570 0.3570 0 +0.04(+13.33%)
Oct 28, 2019 0.3150 0.3150 0.3150 0 +0.04(+13.72%)
Oct 24, 2019 0.2770 0.2770 0.2770 0 -0.01(-4.52%)
Oct 22, 2019 0.2901 0.2901 0.2901 0 -0.01(-4.23%)
Oct 21, 2019 0.3029 0.3029 0.3029 27 +0.00(+0.00%)
Oct 18, 2019 0.2562 0.3050 0.2562 0.3029 132,000 +0.00(+0.77%)
Oct 10, 2019 0.3006 0.3006 0.3006 0 +0.03(+10.92%)
Oct 09, 2019 0.2446 0.2739 0.2446 0.2710 48,000 -0.00(-0.66%)
Oct 08, 2019 0.2728 0.2728 0.2728 0.2728 4,000 -0.01(-3.57%)
Sep 30, 2019 0.2829 0.2829 0.2829 0 -0.00(-1.08%)
Sep 27, 2019 0.3070 0.3070 0.2860 0.2860 1,700 -0.00(-1.62%)
Sep 26, 2019 0.2907 0.2907 0.2907 0.2907 10,000 +0.01(+3.42%)
Sep 25, 2019 0.2900 0.2900 0.2811 0.2811 3,500 -0.01(-3.63%)
Sep 24, 2019 0.3000 0.3000 0.2917 0.2917 4,000 -0.01(-1.78%)
Sep 12, 2019 0.2970 0.2970 0.2970 0 +0.00(+0.34%)
Sep 09, 2019 0.2960 0.2960 0.2960 0 +0.00(+0.58%)
Sep 06, 2019 0.2943 0.2943 0.2943 0.2943 10,000 -0.00(-1.44%)
Sep 04, 2019 0.2986 0.2986 0.2986 0 +0.01(+2.97%)
Sep 03, 2019 0.2870 0.2900 0.2870 0.2900 8,000 -0.02(-7.05%)
Aug 29, 2019 0.3120 0.3120 0.3120 0 +0.01(+4.45%)
Aug 28, 2019 0.2876 0.2987 0.2876 0.2987 9,000 +0.02(+5.62%)
Aug 26, 2019 0.2828 0.2828 0.2828 0 -0.00(-1.70%)
Aug 23, 2019 0.2900 0.2900 0.2877 0.2877 15,500 -0.01(-2.18%)
Aug 22, 2019 0.2941 0.2941 0.2941 0.2941 3,000 +0.00(+1.41%)
Aug 21, 2019 0.2940 0.2940 0.2812 0.2900 20,556 -0.01(-2.85%)
Aug 20, 2019 0.2967 0.2985 0.2967 0.2985 10,000 -0.01(-2.13%)
Aug 19, 2019 0.3044 0.3050 0.3044 0.3050 2,775 -0.02(-4.72%)
Aug 15, 2019 0.3201 0.3201 0.3201 0 -0.01(-2.68%)
Aug 14, 2019 0.3208 0.3289 0.3208 0.3289 11,000 -0.00(-0.87%)
Aug 13, 2019 0.3318 0.3318 0.3318 0.3318 1,400 -0.00(-0.18%)
Aug 12, 2019 0.3539 0.3539 0.3324 0.3324 4,700 -0.00(-1.36%)
Aug 09, 2019 0.3569 0.3725 0.3190 0.3370 55,900 -0.01(-3.74%)
Aug 06, 2019 0.3501 0.3501 0.3501 0 +0.02(+7.56%)
Aug 02, 2019 0.3255 0.3255 0.3255 0 -0.02(-7.00%)
Aug 01, 2019 0.3578 0.3578 0.3500 0.3500 3,500 +0.02(+6.06%)
Jul 31, 2019 0.3300 0.3300 0.3300 0.3300 100 -0.00(-0.27%)
Jul 29, 2019 0.3309 0.3309 0.3309 0 -0.01(-3.39%)
Jul 24, 2019 0.3425 0.3425 0.3425 0 -0.00(-0.72%)
Jul 23, 2019 0.3700 0.3700 0.3450 0.3450 2,500 -0.02(-4.30%)
Jul 18, 2019 0.3605 0.3605 0.3605 0 +0.03(+7.52%)
Jul 17, 2019 0.3353 0.3353 0.3353 0.3353 2,000 -0.01(-1.99%)
Jul 16, 2019 0.3530 0.3662 0.3421 0.3421 5,000 -0.01(-4.04%)
Jul 12, 2019 0.3565 0.3565 0.3565 0 +0.00(+0.59%)
Jul 10, 2019 0.3544 0.3544 0.3544 0 -0.03(-6.74%)
Jul 08, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 03, 2019 0.3800 0.3800 0.3800 0 +0.03(+9.16%)
Jul 02, 2019 0.3466 0.3481 0.3427 0.3481 15,000 -0.04(-9.28%)
Jun 27, 2019 0.3837 0.3837 0.3837 0 -0.01(-1.87%)
Jun 25, 2019 0.3910 0.3910 0.3910 0 +0.02(+4.94%)
Jun 24, 2019 0.3803 0.3873 0.3726 0.3726 35,715 -0.02(-5.72%)
Jun 21, 2019 0.3952 0.3952 0.3952 0.3952 4,000 -0.02(-4.08%)
Jun 20, 2019 0.3520 0.4120 0.3520 0.4120 8,500 +0.06(+15.54%)
Jun 19, 2019 0.3566 0.3566 0.3566 0.3566 15,000 -0.00(-0.86%)
Jun 18, 2019 0.3597 0.3597 0.3597 0.3597 25,000 -0.01(-1.80%)
Jun 17, 2019 0.3663 0.3663 0.3663 50 +0.00(+0.00%)
Jun 14, 2019 0.3674 0.3748 0.3558 0.3663 102,000 -0.00(-0.68%)
Jun 13, 2019 0.3688 0.3688 0.3688 0.3688 400 +0.00(+0.11%)
Jun 12, 2019 0.3764 0.3764 0.3684 0.3684 37,500 -0.00(-0.43%)
Jun 11, 2019 0.3954 0.4030 0.3700 0.3700 30,500 +0.00(+0.08%)
Jun 10, 2019 0.3310 0.3697 0.3310 0.3697 41,500 +0.07(+21.89%)
Jun 07, 2019 0.2950 0.3033 0.2950 0.3033 7,500 +0.01(+2.81%)
Jun 05, 2019 0.2950 0.2950 0.2950 0 +0.01(+3.33%)
May 31, 2019 0.2855 0.2855 0.2855 0 +0.00(+0.18%)
May 24, 2019 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
May 23, 2019 0.2817 0.2817 0.2800 0.2800 9,000 -0.00(-0.85%)
May 17, 2019 0.2824 0.2824 0.2824 0 -0.00(-0.11%)
May 16, 2019 0.2827 0.2827 0.2827 0.2827 300 -0.00(-0.81%)
May 15, 2019 0.2850 0.2850 0.2850 0.2850 800 -0.01(-2.10%)
May 13, 2019 0.2911 0.2911 0.2911 0 +0.00(+0.03%)
May 10, 2019 0.2910 0.2910 0.2910 0.2910 10,000 -0.00(-1.32%)
May 08, 2019 0.2949 0.2949 0.2949 0 -0.00(-0.17%)
May 06, 2019 0.2954 0.2954 0.2954 0 +0.00(+0.00%)
May 03, 2019 0.2954 0.2954 0.2954 0.2954 4,000 -0.00(-0.47%)
May 02, 2019 0.2968 0.2968 0.2968 0.2968 10,000 -0.01(-2.72%)
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.