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

Troilus Gold Corp (OP: CHXMF )

0.4980 +0.0135 (+2.79%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 10, 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%)
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.