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 (%)
May 29, 2020 0.7961 0.8524 0.7961 0.8524 16,100 +0.07(+9.28%)
May 28, 2020 0.8036 0.8036 0.7655 0.7800 19,224 -0.02(-2.18%)
May 27, 2020 0.7974 0.7974 0.7974 0.7974 496 +0.02(+3.13%)
May 26, 2020 0.8290 0.8290 0.7732 0.7732 7,082 -0.04(-5.43%)
May 22, 2020 0.8003 0.8176 0.8002 0.8176 5,300 +0.03(+3.36%)
May 21, 2020 0.8000 0.8000 0.7800 0.7910 21,574 -0.04(-5.28%)
May 20, 2020 0.8538 0.8538 0.8351 0.8351 1,601 +0.01(+1.47%)
May 19, 2020 0.8228 0.8400 0.8228 0.8230 11,400 -0.05(-6.24%)
May 18, 2020 0.8999 1.200 0.8239 0.8778 42,826 +0.07(+8.44%)
May 15, 2020 0.8293 0.8364 0.7850 0.8095 17,900 +0.01(+1.12%)
May 14, 2020 0.7900 0.8170 0.7900 0.8005 16,250 +0.10(+14.36%)
May 13, 2020 0.7725 0.7725 0.6985 0.7000 24,443 -0.07(-8.51%)
May 12, 2020 0.7950 0.7950 0.7640 0.7651 46,254 -0.03(-3.76%)
May 11, 2020 0.8200 0.8488 0.7921 0.7950 158,204 -0.01(-0.86%)
May 08, 2020 0.8200 0.8200 0.7857 0.8019 14,700 -0.00(-0.39%)
May 07, 2020 0.7714 0.8050 0.7470 0.8050 26,585 +0.08(+10.55%)
May 06, 2020 0.7600 0.7600 0.7116 0.7282 16,245 -0.05(-6.77%)
May 05, 2020 0.8000 0.8099 0.7811 0.7811 22,140 -0.00(-0.12%)
May 04, 2020 0.7495 0.7820 0.7495 0.7820 6,084 -0.01(-0.76%)
May 01, 2020 0.7168 0.7880 0.6686 0.7880 14,900 +0.11(+15.88%)
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%)
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.