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 (%)
Jul 31, 2020 1.067 1.095 1.030 1.080 87,700 +0.06(+5.88%)
Jul 30, 2020 1.050 1.050 0.9900 1.020 59,531 -0.04(-3.77%)
Jul 29, 2020 1.103 1.129 1.050 1.060 141,792 +0.00(+0.00%)
Jul 28, 2020 1.040 1.110 1.035 1.060 37,031 +0.02(+1.59%)
Jul 27, 2020 1.158 1.195 1.043 1.043 50,858 +0.01(+1.30%)
Jul 24, 2020 1.006 1.060 1.000 1.030 31,200 +0.06(+6.19%)
Jul 23, 2020 1.020 1.030 0.9366 0.9700 158,904 -0.08(-7.33%)
Jul 22, 2020 1.011 1.050 1.002 1.047 131,172 +0.06(+5.58%)
Jul 21, 2020 1.001 1.078 0.9914 0.9914 97,910 +0.06(+6.74%)
Jul 20, 2020 0.8337 0.9702 0.8169 0.9288 58,692 +0.11(+13.35%)
Jul 17, 2020 0.7600 0.8294 0.7493 0.8194 168,100 +0.04(+5.43%)
Jul 16, 2020 0.8015 0.8093 0.7772 0.7772 18,084 -0.00(-0.61%)
Jul 15, 2020 0.7600 0.8024 0.7600 0.7820 69,778 -0.01(-1.10%)
Jul 14, 2020 0.8075 0.8075 0.7500 0.7907 66,571 -0.01(-1.16%)
Jul 13, 2020 0.8318 0.8475 0.8000 0.8000 53,069 -0.03(-3.35%)
Jul 10, 2020 0.9030 0.9030 0.8100 0.8277 12,300 -0.02(-2.62%)
Jul 09, 2020 0.8800 0.8800 0.8324 0.8500 137,538 -0.02(-2.85%)
Jul 08, 2020 0.8638 0.8940 0.8561 0.8749 274,563 +0.03(+3.54%)
Jul 07, 2020 0.8300 0.8500 0.8218 0.8450 17,329 +0.02(+1.87%)
Jul 06, 2020 0.8080 0.9050 0.7982 0.8295 108,589 +0.05(+7.07%)
Jul 02, 2020 0.7770 0.7900 0.7650 0.7747 146,800 -0.00(-0.30%)
Jul 01, 2020 0.7737 0.7800 0.7460 0.7770 61,102 +0.03(+3.60%)
Jun 30, 2020 0.7361 0.7706 0.7200 0.7500 23,696 +0.01(+1.78%)
Jun 29, 2020 0.7100 0.7439 0.6941 0.7369 132,226 +0.03(+4.70%)
Jun 26, 2020 0.7430 0.7430 0.7038 0.7038 79,300 -0.03(-4.24%)
Jun 25, 2020 0.7072 0.7380 0.6994 0.7350 94,550 +0.02(+2.10%)
Jun 24, 2020 0.7400 0.7400 0.7199 0.7199 12,138 -0.02(-2.68%)
Jun 23, 2020 0.7700 0.7755 0.7368 0.7397 74,603 -0.00(-0.40%)
Jun 22, 2020 0.7400 0.7660 0.7352 0.7427 35,637 +0.03(+4.61%)
Jun 19, 2020 0.7422 0.7458 0.6950 0.7100 42,600 -0.02(-3.01%)
Jun 18, 2020 0.7093 0.7385 0.7050 0.7320 7,059 +0.01(+0.74%)
Jun 17, 2020 0.7349 0.7403 0.7185 0.7266 13,835 -0.02(-3.11%)
Jun 16, 2020 0.7651 0.7651 0.7148 0.7499 22,507 -0.01(-1.33%)
Jun 15, 2020 0.7200 0.7600 0.6993 0.7600 16,581 +0.01(+1.58%)
Jun 12, 2020 0.7783 0.7796 0.7191 0.7482 81,200 +0.02(+3.20%)
Jun 11, 2020 0.7659 0.7739 0.7163 0.7250 68,053 -0.05(-6.56%)
Jun 10, 2020 0.8090 0.8090 0.7593 0.7759 33,727 +0.01(+0.77%)
Jun 09, 2020 0.7883 0.8300 0.7700 0.7700 185,945 -0.01(-1.28%)
Jun 08, 2020 0.7494 0.7851 0.7377 0.7800 89,878 +0.02(+3.30%)
Jun 05, 2020 0.7658 0.7658 0.7200 0.7551 80,100 +0.00(+0.59%)
Jun 04, 2020 0.7581 0.7800 0.7500 0.7507 176,802 +0.03(+4.26%)
Jun 03, 2020 0.7117 0.7382 0.7117 0.7200 48,062 -0.04(-5.26%)
Jun 02, 2020 0.7850 0.7850 0.7501 0.7600 59,134 -0.07(-8.43%)
Jun 01, 2020 0.8580 0.8800 0.8300 0.8300 97,042 -0.02(-2.63%)
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%)
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.