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 -0.0059 (-1.99%)
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 (%)
Jun 30, 2021 0.7300 0.7548 0.6844 0.7342 430,554 -0.00(-0.18%)
Jun 29, 2021 0.7350 0.7512 0.7265 0.7355 75,880 -0.03(-4.48%)
Jun 28, 2021 0.7800 0.7800 0.7700 0.7700 14,300 -0.02(-1.91%)
Jun 25, 2021 0.7850 0.7850 0.7850 0.7850 11,700 +0.01(+0.89%)
Jun 24, 2021 0.7772 0.7883 0.7772 0.7781 68,745 -0.01(-1.24%)
Jun 23, 2021 0.7800 0.7973 0.7800 0.7879 29,943 +0.01(+1.01%)
Jun 22, 2021 0.7700 0.7800 0.7700 0.7800 31,100 -0.01(-1.12%)
Jun 21, 2021 0.7900 0.7966 0.7838 0.7888 52,626 -0.01(-1.04%)
Jun 18, 2021 0.8194 0.8194 0.7700 0.7971 8,385 +0.01(+0.81%)
Jun 17, 2021 0.8000 0.8096 0.7729 0.7907 119,680 -0.03(-3.58%)
Jun 16, 2021 0.8600 0.8600 0.8100 0.8201 24,813 -0.02(-2.37%)
Jun 15, 2021 0.8486 0.8600 0.8397 0.8400 30,950 -0.03(-3.48%)
Jun 14, 2021 0.8783 0.8860 0.8600 0.8703 80,347 +0.00(+0.03%)
Jun 11, 2021 0.8700 0.8950 0.8451 0.8700 267,910 -0.00(-0.23%)
Jun 10, 2021 0.9200 0.9500 0.8600 0.8720 371,478 -0.10(-9.87%)
Jun 09, 2021 0.9789 0.9789 0.9527 0.9675 19,400 +0.01(+0.78%)
Jun 08, 2021 0.9700 0.9790 0.9600 0.9600 23,030 -0.01(-1.03%)
Jun 07, 2021 1.000 1.026 0.9700 0.9700 66,092 -0.00(-0.10%)
Jun 04, 2021 0.9900 0.9995 0.9698 0.9710 126,799 +0.00(+0.26%)
Jun 03, 2021 0.9610 0.9700 0.9608 0.9685 48,537 -0.02(-2.17%)
Jun 02, 2021 0.9660 1.020 0.9660 0.9900 82,581 -0.01(-0.52%)
Jun 01, 2021 1.019 1.019 0.9952 0.9952 61,500 -0.00(-0.03%)
May 28, 2021 0.9900 1.010 0.9800 0.9955 42,470 +0.00(+0.31%)
May 27, 2021 0.9900 0.9936 0.9831 0.9924 10,050 -0.01(-1.39%)
May 26, 2021 1.040 1.040 1.000 1.006 26,489 -0.02(-2.29%)
May 25, 2021 1.079 1.090 1.029 1.030 93,204 -0.19(-15.57%)
May 24, 2021 1.000 1.220 1.000 1.220 32,800 +0.18(+17.31%)
May 21, 2021 1.050 1.050 1.028 1.040 42,051 -0.01(-0.61%)
May 20, 2021 1.059 1.060 1.030 1.046 97,265 +0.04(+3.60%)
May 19, 2021 0.9900 1.036 0.9889 1.010 56,470 +0.06(+6.09%)
May 18, 2021 0.9443 0.9600 0.9443 0.9520 37,806 +0.01(+0.61%)
May 17, 2021 0.8900 0.9462 0.8850 0.9462 37,625 +0.05(+6.08%)
May 14, 2021 0.9200 0.9200 0.8920 0.8920 17,751 -0.02(-1.98%)
May 13, 2021 0.9207 0.9253 0.9035 0.9100 11,955 +0.01(+1.23%)
May 12, 2021 0.9200 0.9292 0.8989 0.8989 56,767 -0.01(-1.46%)
May 11, 2021 0.9150 0.9203 0.9122 0.9122 21,543 -0.01(-0.59%)
May 10, 2021 0.9500 0.9597 0.9176 0.9176 14,654 +0.01(+0.84%)
May 07, 2021 0.9110 0.9110 0.8878 0.9100 17,411 +0.02(+2.47%)
May 06, 2021 0.8881 0.9050 0.8881 0.8881 30,450 +0.03(+3.22%)
May 05, 2021 0.8750 0.8840 0.8600 0.8604 107,716 -0.02(-2.40%)
May 04, 2021 0.8906 0.8906 0.8816 0.8816 710 -0.02(-2.37%)
May 03, 2021 0.9085 0.9085 0.9030 0.9030 10,445 +0.03(+3.48%)
Apr 30, 2021 0.8600 0.8726 0.8483 0.8726 23,000 +0.01(+1.47%)
Apr 29, 2021 0.8600 0.8600 0.8600 0.8600 8,026 -0.02(-1.78%)
Apr 28, 2021 0.8526 0.8756 0.8526 0.8756 12,500 +0.01(+1.30%)
Apr 27, 2021 0.8944 0.8944 0.8644 0.8644 13,513 -0.02(-1.77%)
Apr 26, 2021 0.8800 0.8906 0.8800 0.8800 17,551 +0.00(+0.00%)
Apr 23, 2021 0.9217 0.9228 0.8526 0.8800 18,000 -0.02(-2.03%)
Apr 22, 2021 0.9321 0.9321 0.8982 0.8982 12,746 -0.03(-2.82%)
Apr 21, 2021 0.9202 0.9379 0.9103 0.9243 29,455 +0.03(+3.85%)
Apr 20, 2021 0.9162 0.9162 0.8900 0.8900 30,746 -0.02(-2.40%)
Apr 19, 2021 0.8996 0.9200 0.8996 0.9119 9,424 +0.01(+1.57%)
Apr 16, 2021 0.8926 0.8998 0.8926 0.8978 10,100 +0.00(+0.23%)
Apr 15, 2021 0.9000 0.9019 0.8901 0.8957 45,025 +0.01(+1.63%)
Apr 14, 2021 0.8692 0.8950 0.8689 0.8813 22,301 -0.02(-2.08%)
Apr 13, 2021 0.9041 0.9041 0.9000 0.9000 821 +0.03(+3.45%)
Apr 12, 2021 0.8563 0.8794 0.8563 0.8700 31,725 +0.02(+2.35%)
Apr 09, 2021 0.8650 0.8650 0.8467 0.8500 5,500 -0.04(-4.46%)
Apr 08, 2021 0.8675 0.8897 0.8400 0.8897 41,988 +0.04(+4.62%)
Apr 07, 2021 0.8960 0.8960 0.8474 0.8504 34,630 -0.05(-5.65%)
Apr 06, 2021 0.8899 0.9013 0.8898 0.9013 20,563 +0.01(+1.27%)
Apr 05, 2021 0.8700 0.8979 0.8600 0.8900 59,429 +0.03(+3.31%)
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.