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

Torq Resources Inc (OP: TRBMF )

0.0700 -0.0020 (-2.78%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 7, 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 (%)
Sep 28, 2018 0.2700 0.2730 0.2631 0.2730 47,300 -0.00(-0.36%)
Sep 27, 2018 0.2801 0.2801 0.2740 0.2740 6,500 -0.05(-16.03%)
Sep 25, 2018 0.3263 0.3263 0.3263 0 +0.05(+16.49%)
Sep 24, 2018 0.2919 0.2919 0.2801 0.2801 27,500 -0.02(-5.40%)
Sep 21, 2018 0.3100 0.3100 0.2961 0.2961 1,800 -0.02(-6.00%)
Sep 20, 2018 0.3150 0.3150 0.3150 0.3150 1,706 +0.02(+5.39%)
Sep 19, 2018 0.3000 0.3000 0.2836 0.2989 21,600 +0.00(+0.37%)
Sep 18, 2018 0.3000 0.3100 0.2978 0.2978 18,500 -0.01(-3.12%)
Sep 14, 2018 0.3074 0.3074 0.3074 0 +0.00(+0.79%)
Sep 13, 2018 0.3050 0.3050 0.3040 0.3050 3,100 +0.01(+1.67%)
Sep 12, 2018 0.3000 0.3000 0.3000 0.3000 2,770 +0.01(+2.04%)
Sep 11, 2018 0.2800 0.2940 0.2800 0.2940 960 +0.00(+0.96%)
Sep 10, 2018 0.2903 0.2912 0.2903 0.2912 2,500 -0.01(-2.87%)
Sep 07, 2018 0.2998 0.2998 0.2998 0.2998 1,000 +0.00(+0.64%)
Sep 06, 2018 0.2979 0.2979 0.2979 0.2979 170 -0.00(-0.70%)
Sep 05, 2018 0.2887 0.3000 0.2816 0.3000 19,700 +0.01(+2.67%)
Sep 04, 2018 0.2976 0.3057 0.2922 0.2922 20,120 -0.01(-1.75%)
Aug 30, 2018 0.2974 0.2974 0.2974 0 -0.01(-2.24%)
Aug 29, 2018 0.3171 0.3171 0.3042 0.3042 5,573 -0.02(-4.94%)
Aug 28, 2018 0.3111 0.3200 0.3111 0.3200 98,527 -0.00(-0.78%)
Aug 27, 2018 0.3225 0.3225 0.3225 0.3225 4,000 -0.00(-0.83%)
Aug 24, 2018 0.3252 0.3252 0.3252 0.3252 200 +0.01(+2.20%)
Aug 23, 2018 0.3182 0.3182 0.3182 0.3182 260 +0.00(+0.16%)
Aug 22, 2018 0.3196 0.3196 0.3100 0.3177 10,455 -0.01(-3.67%)
Aug 21, 2018 0.3185 0.3298 0.3185 0.3298 10,200 +0.01(+3.09%)
Aug 20, 2018 0.3278 0.3278 0.3199 0.3199 7,000 +0.01(+2.20%)
Aug 17, 2018 0.3292 0.3292 0.3090 0.3130 27,700 -0.02(-4.98%)
Aug 16, 2018 0.3018 0.3294 0.3018 0.3294 9,000 +0.03(+9.47%)
Aug 15, 2018 0.3290 0.3290 0.2949 0.3009 23,500 -0.04(-12.20%)
Aug 14, 2018 0.3427 0.3427 0.3427 0.3427 1,000 -0.00(-0.72%)
Aug 13, 2018 0.3327 0.3530 0.3327 0.3452 6,000 -0.00(-1.09%)
Aug 10, 2018 0.3500 0.3670 0.3430 0.3490 24,300 -0.01(-1.97%)
Aug 08, 2018 0.3560 0.3560 0.3560 0 -0.02(-4.69%)
Aug 07, 2018 0.3735 0.3735 0.3735 0.3735 1,390 +0.05(+15.63%)
Aug 06, 2018 0.3230 0.3230 0.3230 0.3230 5,000 -0.04(-9.80%)
Aug 03, 2018 0.3284 0.3581 0.3284 0.3581 11,200 +0.03(+8.09%)
Aug 02, 2018 0.3600 0.3600 0.3313 0.3313 10,800 -0.01(-2.56%)
Aug 01, 2018 0.3500 0.3500 0.3399 0.3400 2,450 -0.02(-5.56%)
Jul 31, 2018 0.3600 0.3600 0.3600 0.3600 100 +0.03(+9.66%)
Jul 30, 2018 0.3514 0.3514 0.3283 0.3283 26,250 -0.00(-0.79%)
Jul 27, 2018 0.3547 0.3550 0.3309 0.3309 63,400 -0.02(-5.46%)
Jul 26, 2018 0.3492 0.3544 0.3492 0.3500 400 -0.01(-1.49%)
Jul 25, 2018 0.3500 0.3553 0.3408 0.3553 4,000 -0.01(-2.92%)
Jul 24, 2018 0.3379 0.3660 0.3379 0.3660 11,957 +0.02(+6.40%)
Jul 23, 2018 0.3638 0.3638 0.3350 0.3440 23,100 -0.02(-4.18%)
Jul 20, 2018 0.3741 0.3741 0.3590 0.3590 9,500 +0.00(+0.79%)
Jul 19, 2018 0.3562 0.3562 0.3562 0.3562 1,100 -0.03(-7.22%)
Jul 18, 2018 0.3584 0.3839 0.3584 0.3839 1,211 +0.00(+0.44%)
Jul 17, 2018 0.3800 0.3822 0.3800 0.3822 4,700 +0.02(+5.09%)
Jul 16, 2018 0.3984 0.3984 0.3637 0.3637 6,500 -0.01(-1.68%)
Jul 12, 2018 0.3699 0.3699 0.3699 0 -0.02(-3.90%)
Jul 11, 2018 0.3757 0.3849 0.3757 0.3849 7,400 +0.00(+0.47%)
Jul 10, 2018 0.3847 0.3848 0.3715 0.3831 6,600 -0.00(-0.60%)
Jul 09, 2018 0.3998 0.3998 0.3836 0.3854 13,700 -0.01(-3.51%)
Jul 06, 2018 0.4319 0.4319 0.3994 0.3994 4,500 +0.02(+6.51%)
Jul 05, 2018 0.3750 0.3750 0.3750 0.3750 3,000 -0.00(-0.03%)
Jul 03, 2018 0.3751 0.3751 0.3751 0 +0.03(+7.17%)
Jul 02, 2018 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+4.48%)
Jun 28, 2018 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
Jun 27, 2018 0.3700 0.3700 0.3700 0.3700 3,000 -0.01(-2.12%)
Jun 26, 2018 0.3780 0.3780 0.3780 0.3780 13,000 -0.00(-0.13%)
Jun 25, 2018 0.3801 0.3801 0.3590 0.3785 15,924 +0.02(+4.30%)
Jun 22, 2018 0.3622 0.3629 0.3621 0.3629 5,000 -0.01(-3.23%)
Jun 21, 2018 0.3700 0.3799 0.3700 0.3750 10,800 -0.01(-1.55%)
Jun 20, 2018 0.3655 0.3809 0.3655 0.3809 2,000 -0.01(-1.47%)
Jun 19, 2018 0.3466 0.3970 0.3466 0.3866 8,000 +0.03(+9.02%)
Jun 18, 2018 0.3415 0.3756 0.3415 0.3546 57,420 -0.01(-3.27%)
Jun 15, 2018 0.3783 0.3467 0.3666 18,725 -0.01(-3.09%)
Jun 14, 2018 0.3580 0.3783 0.3580 0.3783 225,000 +0.03(+7.87%)
Jun 13, 2018 0.3633 0.3702 0.3507 0.3507 25,366 -0.02(-4.26%)
Jun 12, 2018 0.3859 0.3870 0.3663 0.3663 13,130 +0.00(+0.05%)
Jun 11, 2018 0.3720 0.3826 0.3634 0.3661 36,500 -0.03(-6.84%)
Jun 08, 2018 0.3800 0.3930 0.3800 0.3930 5,000 -0.00(-0.46%)
Jun 07, 2018 0.4200 0.4269 0.3738 0.3948 13,000 -0.03(-7.54%)
Jun 06, 2018 0.4373 0.4373 0.4145 0.4270 20,708 +0.00(+0.28%)
Jun 05, 2018 0.3942 0.4258 0.3902 0.4258 6,200 +0.03(+6.96%)
Jun 04, 2018 0.3992 0.3992 0.3906 0.3981 7,000 -0.04(-8.71%)
Jun 01, 2018 0.4450 0.4450 0.4361 0.4361 650 +0.00(+0.62%)
May 31, 2018 0.4375 0.4375 0.4334 0.4334 14,000 -0.00(-0.78%)
May 30, 2018 0.4368 0.4368 0.4368 0.4368 5,150 -0.00(-0.73%)
May 29, 2018 0.4396 0.4706 0.4352 0.4400 51,100 -0.00(-0.45%)
May 25, 2018 0.4420 0.4420 0.4420 0 -0.04(-7.53%)
May 24, 2018 0.4470 0.4780 0.4470 0.4780 8,835 +0.01(+1.25%)
May 23, 2018 0.4590 0.4721 0.4540 0.4721 7,000 -0.01(-1.69%)
May 22, 2018 0.4802 0.4802 0.4802 0.4802 500 +0.04(+9.14%)
May 21, 2018 0.4401 0.4401 0.4400 0.4400 1,850 -0.02(-4.35%)
May 18, 2018 0.4555 0.4600 0.4552 0.4600 2,400 +0.00(+1.03%)
May 16, 2018 0.4553 0.4553 0.4553 0 -0.02(-3.44%)
May 15, 2018 0.4751 0.4751 0.4715 0.4715 6,400 -0.02(-3.78%)
May 14, 2018 0.4849 0.4900 0.4849 0.4900 5,600 -0.00(-0.55%)
May 11, 2018 0.4875 0.4987 0.4875 0.4927 8,780 +0.01(+2.65%)
May 10, 2018 0.4950 0.4980 0.4800 0.4800 4,800 +0.01(+2.13%)
May 09, 2018 0.4710 0.4924 0.4700 0.4700 2,624 -0.02(-3.77%)
May 08, 2018 0.4990 0.4991 0.4883 0.4884 15,656 -0.00(-0.93%)
May 07, 2018 0.4840 0.5000 0.4718 0.4930 58,075 +0.01(+1.06%)
May 04, 2018 0.4669 0.4939 0.4571 0.4878 77,287 +0.03(+6.05%)
May 03, 2018 0.4556 0.4600 0.4556 0.4600 7,027 +0.02(+4.76%)
May 02, 2018 0.4458 0.4458 0.4334 0.4391 14,500 -0.01(-1.55%)
May 01, 2018 0.4460 0.4460 0.4460 0.4460 220 +0.00(+1.02%)
Apr 27, 2018 0.4415 0.4415 0.4415 0 -0.01(-2.56%)
Apr 26, 2018 0.4450 0.4550 0.4450 0.4531 8,000 -0.03(-5.60%)
Apr 25, 2018 0.4686 0.4800 0.4686 0.4800 9,500 +0.00(+0.00%)
Apr 24, 2018 0.4900 0.4900 0.4500 0.4800 28,851 -0.02(-4.00%)
Apr 23, 2018 0.4936 0.5010 0.4936 0.5000 3,125 -0.01(-1.11%)
Apr 20, 2018 0.5056 0.5056 0.5056 0.5056 200 -0.01(-2.26%)
Apr 19, 2018 0.5215 0.5215 0.4940 0.5173 4,122 -0.01(-2.21%)
Apr 18, 2018 0.5200 0.5450 0.5146 0.5290 6,610 +0.00(+0.32%)
Apr 17, 2018 0.5278 0.5300 0.5272 0.5273 12,110 +0.00(+0.00%)
Apr 16, 2018 0.5297 0.5297 0.5085 0.5273 7,900 -0.00(-0.51%)
Apr 13, 2018 0.5135 0.5300 0.5135 0.5300 4,573 +0.02(+4.78%)
Apr 12, 2018 0.5152 0.5191 0.5004 0.5058 23,160 -0.02(-4.57%)
Apr 11, 2018 0.5400 0.5458 0.5140 0.5300 24,182 +0.00(+0.82%)
Apr 10, 2018 0.5321 0.5439 0.5159 0.5257 24,477 +0.01(+2.36%)
Apr 09, 2018 0.5032 0.5250 0.5032 0.5136 28,100 +0.01(+2.03%)
Apr 06, 2018 0.5125 0.5125 0.4900 0.5034 23,500 -0.01(-2.16%)
Apr 05, 2018 0.5183 0.5200 0.5100 0.5145 11,200 +0.01(+2.90%)
Apr 04, 2018 0.5395 0.5398 0.5000 0.5000 36,450 -0.03(-5.48%)
Apr 03, 2018 0.5500 0.5500 0.5261 0.5290 32,499 -0.02(-2.76%)
Apr 02, 2018 0.5417 0.5470 0.5200 0.5440 60,000 +0.00(+0.61%)
Mar 29, 2018 0.5407 0.5407 0.5407 0 +0.03(+5.46%)
Mar 28, 2018 0.5180 0.5180 0.5085 0.5127 30,600 -0.02(-4.54%)
Mar 27, 2018 0.5610 0.5610 0.5158 0.5371 17,674 -0.00(-0.72%)
Mar 26, 2018 0.5443 0.5443 0.5154 0.5410 52,450 +0.00(+0.19%)
Mar 23, 2018 0.5540 0.5540 0.5268 0.5400 115,382 +0.01(+2.47%)
Mar 22, 2018 0.5053 0.5296 0.5053 0.5270 60,000 +0.05(+10.34%)
Mar 21, 2018 0.4900 0.4918 0.4776 0.4776 10,900 -0.00(-0.29%)
Mar 20, 2018 0.4770 0.4943 0.4770 0.4790 27,850 +0.00(+0.50%)
Mar 19, 2018 0.4970 0.4970 0.4632 0.4766 44,912 +0.01(+1.88%)
Mar 16, 2018 0.4800 0.4831 0.4678 0.4678 6,500 -0.02(-3.55%)
Mar 15, 2018 0.4770 0.4850 0.4570 0.4850 10,350 +0.02(+3.41%)
Mar 14, 2018 0.4658 0.4691 0.4542 0.4690 31,520 -0.01(-1.10%)
Mar 13, 2018 0.4860 0.4902 0.4742 0.4742 30,400 -0.04(-7.02%)
Mar 12, 2018 0.4931 0.5100 0.4931 0.5100 69,190 +0.01(+1.31%)
Mar 09, 2018 0.4685 0.5034 0.4685 0.5034 128,765 +0.04(+7.61%)
Mar 08, 2018 0.4707 0.4707 0.4500 0.4678 5,655 -0.01(-2.93%)
Mar 07, 2018 0.4819 0.4819 0.4819 0.4819 100 +0.01(+1.37%)
Mar 06, 2018 0.4750 0.4800 0.4600 0.4754 44,015 -0.00(-0.96%)
Mar 05, 2018 0.4930 0.4983 0.4791 0.4800 39,083 -0.00(-0.54%)
Mar 02, 2018 0.4842 0.4987 0.4824 0.4826 42,300 +0.01(+2.62%)
Mar 01, 2018 0.4700 0.4877 0.4680 0.4703 45,960 +0.00(+0.04%)
Feb 28, 2018 0.4635 0.4737 0.4627 0.4701 33,800 +0.01(+2.87%)
Feb 27, 2018 0.4819 0.4920 0.4570 0.4570 79,825 -0.03(-6.96%)
Feb 26, 2018 0.4596 0.4985 0.4352 0.4912 146,027 +0.05(+11.41%)
Feb 16, 2018 0.4409 0.4409 0.4409 0 -0.02(-3.96%)
Feb 15, 2018 0.4256 0.4591 0.4256 0.4591 15,550 +0.03(+7.82%)
Feb 14, 2018 0.4037 0.4258 0.4037 0.4258 47,600 +0.02(+5.89%)
Feb 13, 2018 0.4021 0.4021 0.4021 0.4021 38,500 +0.02(+5.79%)
Feb 12, 2018 0.3910 0.3910 0.3801 0.3801 15,000 -0.03(-7.43%)
Feb 02, 2018 0.4106 0.4106 0.4106 0 +0.00(+0.12%)
Feb 01, 2018 0.4101 0.4101 0.4101 0.4101 10,000 -0.01(-2.19%)
Jan 31, 2018 0.4291 0.4291 0.4093 0.4193 33,000 -0.01(-2.96%)
Jan 30, 2018 0.4309 0.4321 0.4309 0.4321 10,120 -0.00(-0.71%)
Jan 29, 2018 0.4352 0.4352 0.4352 0.4352 2,300 +0.00(+0.72%)
Jan 24, 2018 0.4321 0.4321 0.4321 0 +0.00(+0.96%)
Jan 23, 2018 0.4280 0.4280 0.4280 0.4280 10,000 -0.01(-1.81%)
Jan 22, 2018 0.4438 0.4438 0.4359 0.4359 10,200 +0.01(+2.83%)
Jan 19, 2018 0.4239 0.4239 0.4239 0.4239 100 +0.00(+1.17%)
Jan 17, 2018 0.4190 0.4190 0.4190 0 -0.03(-7.44%)
Jan 16, 2018 0.4452 0.4527 0.4446 0.4527 7,322 -0.03(-6.18%)
Jan 11, 2018 0.4825 0.4825 0.4825 0 -0.03(-5.11%)
Jan 10, 2018 0.5085 0.5085 0.5085 0.5085 150 -0.01(-1.83%)
Jan 08, 2018 0.5180 0.5180 0.5180 0 +0.02(+3.95%)
Jan 04, 2018 0.4983 0.4983 0.4983 0 +0.01(+1.90%)
Jan 03, 2018 0.4890 0.4890 0.4890 0.4890 17,000 -0.02(-3.13%)
Jan 02, 2018 0.5048 0.5048 0.5048 0.5048 1,000 +0.01(+2.48%)
Dec 27, 2017 0.4926 0.4926 0.4926 0 -0.54(-52.17%)
Dec 26, 2017 0.4872 1.100 0.4872 1.030 12,100 +0.56(+119.38%)
Dec 20, 2017 0.4695 0.4695 0.4695 0 +0.10(+25.97%)
Dec 13, 2017 0.3727 0.3727 0.3727 0 +0.03(+7.41%)
Dec 06, 2017 0.3470 0.3470 0.3470 0 -0.02(-4.54%)
Dec 05, 2017 0.3732 0.3732 0.3601 0.3635 110,824 -0.01(-3.38%)
Dec 04, 2017 0.3762 0.3762 0.3762 0.3762 10,000 +0.01(+3.41%)
Nov 29, 2017 0.3638 0.3638 0.3638 0 +0.00(+1.34%)
Nov 28, 2017 0.3740 0.3740 0.3590 0.3590 42,500 -0.02(-5.77%)
Nov 27, 2017 0.3871 0.3871 0.3546 0.3810 52,500 +0.03(+8.58%)
Nov 22, 2017 0.3509 0.3509 0.3509 0 -0.02(-5.06%)
Nov 21, 2017 0.3887 0.3887 0.3653 0.3696 4,900 -0.05(-12.93%)
Nov 20, 2017 0.4010 0.4245 0.4010 0.4245 10,000 -0.02(-4.05%)
Nov 13, 2017 0.4424 0.4424 0.4424 0 -0.01(-1.69%)
Oct 24, 2017 0.4500 0.4500 0.4500 0 -0.03(-6.68%)
Oct 20, 2017 0.4822 0.4822 0.4822 0 -0.02(-3.81%)
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.