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

Troilus Gold Corp (OP: CHXMF )

0.2910 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 0.7000 0.7700 0.6581 0.6800 125,433 +0.03(+3.93%)
Apr 29, 2020 0.6503 0.6660 0.6192 0.6543 64,401 +0.02(+3.04%)
Apr 28, 2020 0.6037 0.6356 0.6037 0.6350 23,200 +0.01(+1.76%)
Apr 27, 2020 0.5940 0.6240 0.5900 0.6240 34,000 +0.05(+7.98%)
Apr 24, 2020 0.5610 0.5783 0.5600 0.5779 26,000 -0.02(-3.36%)
Apr 23, 2020 0.6003 0.6029 0.5920 0.5980 4,700 +0.01(+1.36%)
Apr 22, 2020 0.5740 0.6240 0.5740 0.5900 12,200 +0.05(+9.26%)
Apr 21, 2020 0.5645 0.5749 0.5400 0.5400 11,900 -0.02(-4.34%)
Apr 20, 2020 0.5853 0.5853 0.5577 0.5645 6,636 -0.01(-0.96%)
Apr 16, 2020 0.5700 0.5700 0.5700 0 +0.01(+2.15%)
Apr 15, 2020 0.5580 0.5580 0.5580 0.5580 2,000 -0.04(-5.95%)
Apr 14, 2020 0.6155 0.6375 0.5562 0.5933 37,893 +0.01(+2.10%)
Apr 13, 2020 0.5690 0.5811 0.5510 0.5811 45,500 +0.07(+14.05%)
Apr 09, 2020 0.5065 0.5128 0.5049 0.5095 14,200 +0.07(+15.80%)
Apr 07, 2020 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Apr 06, 2020 0.4200 0.4200 0.4200 5 +0.00(+0.00%)
Apr 01, 2020 0.4200 0.4200 0.4200 0 -0.03(-6.46%)
Mar 31, 2020 0.4490 0.4490 0.4490 0.4490 4,000 +0.04(+8.45%)
Mar 30, 2020 0.4129 0.4779 0.4129 0.4140 9,800 -0.01(-1.19%)
Mar 27, 2020 0.4190 0.4190 0.4190 0.4190 2,500 -0.02(-4.77%)
Mar 26, 2020 0.4400 0.4400 0.4400 18 +0.00(+0.00%)
Mar 25, 2020 0.4400 0.4400 0.4400 0.4400 5,006 +0.02(+4.36%)
Mar 24, 2020 0.4210 0.4410 0.4210 0.4216 17,804 +0.07(+20.29%)
Mar 23, 2020 0.3366 0.3505 0.3210 0.3505 11,900 +0.02(+5.54%)
Mar 18, 2020 0.3321 0.3321 0.3321 0 -0.03(-8.89%)
Mar 17, 2020 0.3645 0.3645 0.3645 0.3645 5,025 +0.04(+13.55%)
Mar 16, 2020 0.3210 0.3210 0.3210 8,286 +0.00(+0.00%)
Mar 13, 2020 0.3447 0.3447 0.3210 0.3210 20,500 -0.03(-7.49%)
Mar 12, 2020 0.3545 0.3545 0.3045 0.3470 23,112 -0.07(-17.20%)
Mar 11, 2020 0.4169 0.4276 0.4111 0.4191 17,100 -0.04(-8.99%)
Mar 10, 2020 0.4630 0.4641 0.4605 0.4605 2,500 -0.01(-2.02%)
Mar 09, 2020 0.4800 0.4800 0.4609 0.4700 7,500 -0.06(-10.60%)
Mar 06, 2020 0.5200 0.5257 0.5178 0.5257 15,300 -0.03(-5.86%)
Mar 05, 2020 0.5628 0.5700 0.5584 0.5584 21,777 +0.02(+3.60%)
Mar 04, 2020 0.5395 0.5395 0.5390 0.5390 1,081 +0.01(+2.51%)
Mar 03, 2020 0.5502 0.5600 0.5258 0.5258 17,820 -0.01(-1.54%)
Mar 02, 2020 0.5700 0.5819 0.5340 0.5340 16,180 +0.01(+2.34%)
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%)
Dec 02, 2019 0.4450 0.4549 0.4450 0.4450 5,000 -0.02(-5.26%)
Nov 25, 2019 0.4697 0.4697 0.4697 0 +0.00(+0.00%)
Nov 22, 2019 0.4697 0.4697 0.4697 0.4697 1,000 -0.02(-4.78%)
Nov 21, 2019 0.4933 0.4933 0.4933 4 +0.00(+0.00%)
Nov 20, 2019 0.4933 0.4933 0.4933 0.4933 200 -0.00(-0.64%)
Nov 19, 2019 0.4965 0.4965 0.4965 0.4965 4,009 +0.04(+8.93%)
Nov 18, 2019 0.4558 0.4558 0.4558 1 +0.00(+0.00%)
Nov 14, 2019 0.4558 0.4558 0.4558 0 -0.04(-7.36%)
Nov 13, 2019 0.5564 0.5564 0.4920 0.4920 2,302 -0.01(-1.40%)
Nov 12, 2019 0.5178 0.5178 0.4990 0.4990 3,000 +0.02(+4.33%)
Nov 11, 2019 0.4750 0.4783 0.4750 0.4783 9,142 -0.00(-0.99%)
Nov 07, 2019 0.4831 0.4831 0.4831 0 -0.03(-6.68%)
Nov 06, 2019 0.5177 0.5177 0.5177 2 +0.00(+0.00%)
Nov 04, 2019 0.5177 0.5177 0.5177 0 -0.02(-3.76%)
Oct 31, 2019 0.5379 0.5379 0.5379 0 +0.03(+6.62%)
Oct 29, 2019 0.5045 0.5045 0.5045 0 -0.03(-4.81%)
Oct 28, 2019 0.5300 0.5300 0.5300 0.5300 300 +0.02(+4.17%)
Oct 23, 2019 0.5088 0.5088 0.5088 0 -0.02(-4.14%)
Oct 21, 2019 0.5308 0.5308 0.5308 0 +0.00(+0.00%)
Oct 18, 2019 0.5125 0.5308 0.5125 0.5308 7,600 +0.02(+3.07%)
Oct 17, 2019 0.5150 0.5150 0.5150 0.5150 500 +0.00(+0.94%)
Oct 16, 2019 0.5102 0.5102 0.5102 0.5102 350 -0.06(-10.57%)
Oct 15, 2019 0.5705 0.5705 0.5705 3 +0.00(+0.00%)
Oct 14, 2019 0.5705 0.5705 0.5705 3 +0.00(+0.00%)
Oct 11, 2019 0.5705 0.5705 0.5705 1 +0.00(+0.00%)
Oct 07, 2019 0.5705 0.5705 0.5705 0 -0.01(-1.64%)
Oct 01, 2019 0.5800 0.5800 0.5800 0 +0.02(+2.84%)
Sep 30, 2019 0.5640 0.5640 0.5640 0.5640 1,000 -0.01(-1.23%)
Sep 27, 2019 0.5710 0.5710 0.5710 0.5710 1,700 +0.01(+1.37%)
Sep 26, 2019 0.5558 0.5633 0.5558 0.5633 1,000 -0.01(-1.35%)
Sep 25, 2019 0.5710 0.5710 0.5710 0.5710 3,000 -0.00(-0.19%)
Sep 24, 2019 0.5721 0.5721 0.5721 0.5721 606 -0.03(-4.81%)
Sep 23, 2019 0.6000 0.6010 0.6000 0.6010 2,000 +0.06(+11.30%)
Sep 20, 2019 0.5400 0.5400 0.5400 0.5400 7,500 +0.01(+1.87%)
Sep 19, 2019 0.5303 0.5303 0.5301 0.5301 31,000 -0.01(-1.28%)
Sep 18, 2019 0.5370 0.5370 0.5370 0.5370 1,017 -0.04(-6.45%)
Sep 17, 2019 0.5740 0.5740 0.5740 0.5740 500 +0.04(+8.30%)
Sep 16, 2019 0.5205 0.5300 0.5205 0.5300 7,713 +0.03(+6.00%)
Sep 13, 2019 0.5200 0.5200 0.5000 0.5000 13,700 -0.01(-2.59%)
Sep 10, 2019 0.5133 0.5133 0.5133 0 +0.02(+3.45%)
Sep 06, 2019 0.4962 0.4962 0.4962 0 -0.02(-4.58%)
Sep 05, 2019 0.5275 0.5275 0.5187 0.5200 11,901 -0.01(-2.24%)
Aug 29, 2019 0.5319 0.5319 0.5319 0 +0.00(+0.04%)
Aug 28, 2019 0.5317 0.5317 0.5317 27 +0.00(+0.00%)
Aug 23, 2019 0.5317 0.5317 0.5317 0 -0.04(-7.69%)
Aug 21, 2019 0.5760 0.5760 0.5760 0 +0.00(+0.00%)
Aug 20, 2019 0.5431 0.5760 0.5390 0.5760 7,000 +0.04(+8.47%)
Aug 19, 2019 0.5630 0.5630 0.5133 0.5310 7,719 -0.02(-3.45%)
Aug 16, 2019 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Aug 15, 2019 0.5684 0.5684 0.5500 0.5500 17,503 -0.06(-10.23%)
Aug 09, 2019 0.6127 0.6127 0.6127 0 +0.01(+1.27%)
Aug 07, 2019 0.6050 0.6050 0.6050 0 -0.03(-5.01%)
Aug 06, 2019 0.6369 0.6369 0.6369 0.6369 4,590 -0.00(-0.19%)
Aug 02, 2019 0.6381 0.6381 0.6381 0 +0.00(+0.73%)
Aug 01, 2019 0.6335 0.6335 0.6335 2 +0.00(+0.00%)
Jul 31, 2019 0.6180 0.6335 0.6180 0.6335 3,011 +0.02(+2.52%)
Jul 30, 2019 0.6322 0.6322 0.6062 0.6179 10,190 -0.02(-2.52%)
Jul 29, 2019 0.6339 0.6339 0.6339 3 +0.00(+0.00%)
Jul 23, 2019 0.6339 0.6339 0.6339 0 -0.02(-3.63%)
Jul 22, 2019 0.6516 0.6600 0.6500 0.6578 11,440 +0.03(+4.40%)
Jul 19, 2019 0.6677 0.6677 0.6301 0.6301 3,400 -0.03(-4.53%)
Jul 18, 2019 0.5795 0.6600 0.5795 0.6600 6,050 +0.05(+8.02%)
Jul 17, 2019 0.6110 0.6110 0.6110 0.6110 1,400 +0.02(+3.74%)
Jul 16, 2019 0.5890 0.5890 0.5890 0.5890 2,700 -0.02(-3.11%)
Jul 15, 2019 0.6185 0.6185 0.6078 0.6079 3,000 -0.02(-2.74%)
Jul 12, 2019 0.6000 0.6250 0.6000 0.6250 3,500 +0.04(+7.09%)
Jul 11, 2019 0.5836 0.5836 0.5836 0.5836 3,920 +0.02(+3.62%)
Jul 10, 2019 0.5632 0.5632 0.5632 0.5632 2,000 -0.01(-2.07%)
Jul 09, 2019 0.6150 0.6150 0.5751 0.5751 6,600 -0.04(-6.64%)
Jul 08, 2019 0.6170 0.6170 0.6160 0.6160 9,142 -0.00(-0.65%)
Jul 05, 2019 0.6200 0.6200 0.6200 0.6200 5,000 -0.03(-4.92%)
Jul 03, 2019 0.6521 0.6521 0.6521 0.6521 1,000 +0.00(+0.00%)
Jul 02, 2019 0.6521 0.6521 0.6521 0.6521 1,200 +0.03(+5.18%)
Jun 28, 2019 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Jun 26, 2019 0.5800 0.5800 0.5800 0 -0.02(-2.52%)
Jun 25, 2019 0.5977 0.5977 0.5882 0.5950 6,501 -0.01(-0.83%)
Jun 24, 2019 0.5872 0.6104 0.5872 0.6000 49,530 +0.00(+0.67%)
Jun 21, 2019 0.5960 0.5960 0.5960 0.5960 2,000 +0.05(+8.50%)
Jun 20, 2019 0.5356 0.5630 0.5356 0.5493 16,918 +0.02(+4.63%)
Jun 18, 2019 0.5250 0.5250 0.5250 0 +0.12(+29.95%)
Jun 12, 2019 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
May 31, 2019 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
May 24, 2019 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
May 14, 2019 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
May 13, 2019 0.4040 0.4040 0.4040 0.4040 2,500 -0.04(-8.60%)
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.