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

Torq Resources Inc (OP: TRBMF )

0.0724 -0.0023 (-3.08%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 30, 2021 0.4426 0.4700 0.4426 0.4427 8,601 +0.00(+0.57%)
Sep 29, 2021 0.4504 0.4564 0.4402 0.4402 1,300 -0.02(-5.33%)
Sep 28, 2021 0.4662 0.4683 0.4572 0.4650 4,290 -0.01(-2.19%)
Sep 27, 2021 0.4888 0.4900 0.4751 0.4754 7,250 -0.01(-2.74%)
Sep 24, 2021 0.4888 0.4888 0.4888 0.4888 500 -0.01(-1.07%)
Sep 23, 2021 0.4941 0.4941 0.4941 0.4941 165 -0.01(-1.38%)
Sep 22, 2021 0.5750 0.5750 0.5010 0.5010 2,351 -0.05(-8.49%)
Sep 21, 2021 0.5480 0.5480 0.5475 0.5475 602 +0.01(+2.34%)
Sep 16, 2021 0.5350 0.5350 0.5350 0 -0.01(-1.83%)
Sep 15, 2021 0.5680 0.5900 0.5434 0.5450 13,790 -0.04(-7.19%)
Sep 13, 2021 0.5872 0.5872 0.5872 0 -0.04(-6.91%)
Sep 10, 2021 0.6280 0.6308 0.5766 0.6308 6,766 +0.01(+1.07%)
Sep 09, 2021 0.6330 0.6330 0.6213 0.6241 21,615 +0.02(+2.83%)
Sep 08, 2021 0.6069 0.6069 0.6069 0.6069 313 -0.01(-1.70%)
Sep 07, 2021 0.6589 0.6589 0.6096 0.6174 1,690 -0.04(-5.41%)
Sep 03, 2021 0.6373 0.6527 0.6373 0.6527 4,123 +0.01(+1.35%)
Sep 02, 2021 0.6440 0.6440 0.6440 0.6440 700 +0.04(+7.33%)
Sep 01, 2021 0.6000 0.6000 0.6000 0.6000 5,000 -0.04(-6.22%)
Aug 30, 2021 0.6398 0.6398 0.6398 0 -0.02(-3.56%)
Aug 27, 2021 0.6630 0.6634 0.6494 0.6634 8,753 +0.00(+0.06%)
Aug 25, 2021 0.6630 0.6630 0.6630 0 +0.01(+1.55%)
Aug 23, 2021 0.6529 0.6529 0.6529 0 -0.01(-1.05%)
Aug 20, 2021 0.6500 0.6752 0.6500 0.6598 17,100 -0.02(-2.25%)
Aug 19, 2021 0.6986 0.6995 0.6732 0.6750 111,085 +0.01(+0.78%)
Aug 18, 2021 0.6783 0.6783 0.6698 0.6698 33,980 -0.04(-5.60%)
Aug 17, 2021 0.7000 0.7108 0.6982 0.7095 80,466 -0.00(-0.07%)
Aug 16, 2021 0.6999 0.7348 0.6999 0.7100 22,450 -0.01(-2.04%)
Aug 13, 2021 0.6999 0.7248 0.6999 0.7248 20,113 +0.01(+1.90%)
Aug 12, 2021 0.6881 0.7113 0.6850 0.7113 119,944 +0.03(+4.60%)
Aug 11, 2021 0.6795 0.6800 0.6691 0.6800 54,833 +0.01(+1.81%)
Aug 10, 2021 0.6520 0.6700 0.6198 0.6679 71,190 +0.06(+10.58%)
Aug 09, 2021 0.6402 0.6402 0.6034 0.6040 5,500 -0.04(-6.72%)
Aug 06, 2021 0.6475 0.6475 0.6475 0.6475 160 +0.02(+3.92%)
Aug 05, 2021 0.6650 0.6650 0.6231 0.6231 7,565 -0.03(-4.46%)
Aug 04, 2021 0.6247 0.6522 0.6245 0.6522 2,240 -0.01(-1.18%)
Aug 03, 2021 0.6577 0.6600 0.6577 0.6600 950 -0.01(-0.75%)
Aug 02, 2021 0.6225 0.6650 0.6225 0.6650 1,532 +0.06(+9.18%)
Jul 30, 2021 0.6351 0.6351 0.6091 0.6091 23,520 -0.03(-5.05%)
Jul 29, 2021 0.6415 0.6415 0.6415 0.6415 800 +0.04(+6.23%)
Jul 27, 2021 0.6039 0.6039 0.6039 50 -0.01(-1.24%)
Jul 26, 2021 0.6393 0.6393 0.5969 0.6115 9,650 -0.04(-6.36%)
Jul 23, 2021 0.6530 0.6530 0.6530 0.6530 507 -0.01(-0.82%)
Jul 22, 2021 0.6522 0.6584 0.6522 0.6584 500 -0.00(-0.39%)
Jul 21, 2021 0.6701 0.6701 0.6610 0.6610 1,150 -0.00(-0.30%)
Jul 20, 2021 0.6500 0.6630 0.6204 0.6630 167,626 +0.06(+10.02%)
Jul 19, 2021 0.6208 0.6590 0.6025 0.6026 23,425 -0.02(-3.92%)
Jul 16, 2021 0.6273 0.6285 0.5553 0.6272 8,261 +0.02(+2.99%)
Jul 15, 2021 0.5494 0.6090 0.5494 0.6090 83,582 +0.05(+9.61%)
Jul 14, 2021 0.5352 0.5556 0.5352 0.5556 9,548 -0.01(-0.94%)
Jul 13, 2021 0.5609 0.5609 0.5609 0.5609 1,077 +0.00(+0.00%)
Jul 12, 2021 0.5618 0.5800 0.5608 0.5609 7,075 +0.03(+4.80%)
Jul 09, 2021 0.5631 0.5631 0.5350 0.5352 8,666 -0.03(-6.11%)
Jul 08, 2021 0.5906 0.6000 0.5700 0.5700 5,100 -0.05(-8.67%)
Jul 07, 2021 0.6108 0.6269 0.6108 0.6241 900 +0.01(+1.99%)
Jul 06, 2021 0.6147 0.6163 0.6083 0.6119 9,061 +0.00(+0.59%)
Jul 02, 2021 0.6396 0.6396 0.6083 0.6083 17,400 -0.00(-0.70%)
Jun 30, 2021 0.6126 0.6126 0.6126 25 -0.01(-2.34%)
Jun 29, 2021 0.6263 0.6273 0.6263 0.6273 1,800 +0.01(+1.06%)
Jun 28, 2021 0.5720 0.6207 0.5720 0.6207 4,775 +0.00(+0.73%)
Jun 25, 2021 0.6200 0.6200 0.6144 0.6162 3,500 -0.00(-0.16%)
Jun 24, 2021 0.6163 0.6172 0.6163 0.6172 1,600 -0.01(-1.48%)
Jun 23, 2021 0.6061 0.6265 0.6061 0.6265 1,810 +0.03(+4.42%)
Jun 22, 2021 0.6129 0.6298 0.5850 0.6000 13,026 -0.02(-3.23%)
Jun 21, 2021 0.6500 0.6500 0.6089 0.6200 42,586 -0.04(-5.66%)
Jun 18, 2021 0.6858 0.6858 0.6531 0.6572 4,550 -0.04(-5.78%)
Jun 17, 2021 0.6453 0.7108 0.6453 0.6975 14,885 +0.01(+1.09%)
Jun 16, 2021 0.6741 0.6986 0.6657 0.6900 27,451 -0.05(-6.69%)
Jun 15, 2021 0.7395 0.7395 0.7395 0.7395 200 +0.04(+5.06%)
Jun 11, 2021 0.7039 0.7039 0.7039 0 -0.02(-2.24%)
Jun 10, 2021 0.7204 0.7204 0.7034 0.7200 4,850 +0.00(+0.17%)
Jun 09, 2021 0.7188 0.7188 0.7188 0.7188 125 +0.01(+1.21%)
Jun 08, 2021 0.7102 0.7102 0.7102 0.7102 600 -0.01(-1.40%)
Jun 07, 2021 0.7287 0.7304 0.7117 0.7203 13,541 +0.00(+0.43%)
Jun 04, 2021 0.7203 0.7299 0.7033 0.7172 7,150 +0.01(+1.01%)
Jun 03, 2021 0.7326 0.7359 0.7100 0.7100 17,670 -0.01(-1.69%)
Jun 02, 2021 0.6881 0.7222 0.6881 0.7222 5,010 +0.03(+4.96%)
Jun 01, 2021 0.6836 0.7250 0.6636 0.6881 20,710 -0.01(-1.70%)
May 28, 2021 0.7000 0.7000 0.6966 0.7000 10,040 +0.00(+0.00%)
May 27, 2021 0.7253 0.7253 0.6958 0.7000 16,790 -0.01(-1.41%)
May 26, 2021 0.7097 0.7444 0.7011 0.7100 13,510 -0.01(-1.73%)
May 25, 2021 0.7375 0.7380 0.7176 0.7225 13,050 -0.03(-4.30%)
May 24, 2021 0.7244 0.7767 0.6700 0.7550 11,060 +0.03(+4.45%)
May 21, 2021 0.6882 0.7352 0.6882 0.7228 19,400 -0.04(-5.28%)
May 20, 2021 0.7200 0.7964 0.7200 0.7631 2,626 +0.05(+6.40%)
May 19, 2021 0.7600 0.7600 0.7172 0.7172 13,729 -0.04(-5.03%)
May 18, 2021 0.7500 0.7552 0.7456 0.7552 23,352 -0.01(-0.76%)
May 17, 2021 0.8073 0.8073 0.7471 0.7610 59,215 -0.06(-6.85%)
May 14, 2021 0.8457 0.8457 0.7993 0.8170 8,150 +0.04(+4.66%)
May 13, 2021 0.7976 0.7990 0.7608 0.7806 6,500 -0.03(-4.15%)
May 12, 2021 0.8364 0.8364 0.8051 0.8144 8,311 -0.02(-1.88%)
May 11, 2021 0.8260 0.8360 0.7400 0.8300 57,005 +0.04(+5.22%)
May 10, 2021 0.8000 0.8268 0.7755 0.7888 26,678 -0.03(-3.80%)
May 07, 2021 0.8600 0.8600 0.8105 0.8200 7,860 -0.03(-3.90%)
May 06, 2021 0.8509 0.8533 0.8186 0.8533 5,959 +0.02(+2.62%)
May 05, 2021 0.8067 0.8318 0.7858 0.8315 11,787 +0.03(+3.94%)
May 04, 2021 0.8070 0.8622 0.7935 0.8000 65,515 +0.03(+4.49%)
May 03, 2021 0.7649 0.7821 0.7647 0.7656 26,775 +0.01(+1.50%)
Apr 30, 2021 0.7809 0.7809 0.7491 0.7543 70,500 +0.01(+1.79%)
Apr 29, 2021 0.7500 0.7610 0.7153 0.7410 178,415 +0.00(+0.18%)
Apr 28, 2021 0.7507 0.7601 0.7247 0.7397 48,923 -0.03(-3.52%)
Apr 27, 2021 0.7667 0.7670 0.7457 0.7667 77,956 +0.01(+1.16%)
Apr 26, 2021 0.7990 0.7990 0.7350 0.7579 89,419 +0.02(+2.74%)
Apr 23, 2021 0.8005 0.8005 0.7377 0.7377 39,100 -0.02(-2.92%)
Apr 22, 2021 0.7407 0.7780 0.7233 0.7599 53,671 +0.03(+4.48%)
Apr 21, 2021 0.7281 0.7500 0.7118 0.7273 14,374 -0.00(-0.37%)
Apr 20, 2021 0.7110 0.7405 0.7106 0.7300 10,847 +0.02(+2.80%)
Apr 19, 2021 0.7460 0.7460 0.6981 0.7101 41,624 +0.01(+2.07%)
Apr 16, 2021 0.6639 0.6957 0.6556 0.6957 35,000 +0.05(+7.59%)
Apr 15, 2021 0.6557 0.6682 0.6378 0.6466 97,067 -0.01(-1.28%)
Apr 14, 2021 0.6400 0.6550 0.6250 0.6550 56,399 +0.02(+2.63%)
Apr 13, 2021 0.6500 0.6535 0.6382 0.6382 6,762 -0.01(-1.82%)
Apr 12, 2021 0.6555 0.6600 0.6477 0.6500 14,225 +0.03(+4.77%)
Apr 09, 2021 0.6204 0.6204 0.6204 0.6204 18,000 +0.04(+6.05%)
Apr 08, 2021 0.5850 0.5850 0.5850 17,500 +0.00(+0.00%)
Apr 07, 2021 0.6070 0.6070 0.5850 0.5850 3,651 -0.02(-3.39%)
Apr 06, 2021 0.6055 0.6055 0.6055 0.6055 3,010 -0.01(-1.56%)
Apr 05, 2021 0.6001 0.6151 0.6001 0.6151 37,000 +0.01(+1.08%)
Apr 01, 2021 0.5934 0.6085 0.5738 0.6085 45,500 +0.00(+0.61%)
Mar 30, 2021 0.6048 0.6048 0.6048 0 +0.01(+2.51%)
Mar 29, 2021 0.5797 0.5950 0.5680 0.5900 66,258 +0.04(+6.40%)
Mar 25, 2021 0.5545 0.5545 0.5545 0 -0.03(-5.52%)
Mar 24, 2021 0.5766 0.5869 0.5766 0.5869 34,800 +0.03(+4.80%)
Mar 23, 2021 0.5600 0.5709 0.5600 0.5600 20,100 +0.00(+0.54%)
Mar 22, 2021 0.5695 0.5695 0.5570 0.5570 1,000 -0.02(-3.97%)
Mar 19, 2021 0.5800 0.5800 0.5800 0.5800 25,400 -0.01(-1.19%)
Mar 18, 2021 0.5870 0.5870 0.5870 0.5870 540 -0.01(-1.79%)
Mar 17, 2021 0.5977 0.5977 0.5977 0.5977 825 +0.02(+3.28%)
Mar 16, 2021 0.5992 0.6032 0.5787 0.5787 2,470 -0.02(-2.87%)
Mar 15, 2021 0.5794 0.6014 0.5794 0.5958 81,952 +0.00(+0.12%)
Mar 12, 2021 0.5699 0.6100 0.5699 0.5951 25,400 -0.01(-1.16%)
Mar 11, 2021 0.5959 0.6287 0.5509 0.6021 50,650 +0.02(+4.22%)
Mar 10, 2021 0.5946 0.5979 0.5701 0.5777 14,135 +0.00(+0.68%)
Mar 09, 2021 0.5507 0.5909 0.5507 0.5738 6,842 +0.06(+11.37%)
Mar 08, 2021 0.5152 0.5152 0.5152 0.5152 200 -0.03(-5.87%)
Mar 05, 2021 0.5473 0.5473 0.5473 0.5473 1,000 -0.01(-0.94%)
Mar 04, 2021 0.5525 0.5525 0.5525 0.5525 1,010 -0.01(-1.78%)
Mar 03, 2021 0.5625 0.5625 0.5625 0.5625 1,690 -0.01(-1.32%)
Mar 02, 2021 0.5700 0.5700 0.5700 10 +0.00(+0.00%)
Mar 01, 2021 0.5700 0.5700 0.5700 30 +0.00(+0.00%)
Feb 26, 2021 0.5700 0.5700 0.5695 0.5700 5,000 -0.01(-2.50%)
Feb 25, 2021 0.6500 0.6500 0.5846 0.5846 2,020 -0.05(-7.21%)
Feb 24, 2021 0.6014 0.6300 0.5918 0.6300 12,750 +0.03(+4.44%)
Feb 23, 2021 0.6100 0.6100 0.6032 0.6032 2,010 +0.03(+5.38%)
Feb 22, 2021 0.5724 0.5724 0.5724 0.5724 2,408 +0.01(+2.21%)
Feb 18, 2021 0.5600 0.5600 0.5600 0 -0.03(-4.91%)
Feb 17, 2021 0.5889 0.6000 0.5889 0.5889 1,450 -0.01(-2.39%)
Feb 16, 2021 0.6277 0.6277 0.6033 0.6033 4,950 -0.03(-5.16%)
Feb 12, 2021 0.6361 0.6361 0.6361 0.6361 5,000 +0.02(+3.57%)
Feb 11, 2021 0.6261 0.6261 0.6142 0.6142 11,000 +0.01(+1.00%)
Feb 09, 2021 0.6081 0.6081 0.6081 0 -0.04(-5.85%)
Feb 08, 2021 0.6459 0.6459 0.6459 0.6459 1,000 +0.02(+2.52%)
Feb 05, 2021 0.6359 0.6359 0.6300 0.6300 5,100 +0.05(+8.55%)
Feb 04, 2021 0.5803 0.5804 0.5803 0.5804 3,000 +0.03(+4.80%)
Feb 03, 2021 0.5538 0.5538 0.5538 40 +0.00(+0.00%)
Feb 01, 2021 0.5538 0.5538 0.5538 0 -0.05(-7.82%)
Jan 29, 2021 0.6008 0.6008 0.6008 0.6008 100 +0.04(+7.27%)
Jan 28, 2021 0.5601 0.5601 0.5601 0.5601 2,000 -0.01(-2.03%)
Jan 27, 2021 0.5717 0.5717 0.5717 0.5717 300 -0.08(-11.64%)
Jan 25, 2021 0.6470 0.6470 0.6470 0 +0.05(+9.09%)
Jan 22, 2021 0.5957 0.5957 0.5931 0.5931 500 -0.01(-1.59%)
Jan 20, 2021 0.6027 0.6027 0.6027 0.6027 100 +0.03(+4.73%)
Jan 19, 2021 0.5600 0.5755 0.5600 0.5755 1,800 -0.02(-3.28%)
Jan 14, 2021 0.5950 0.5950 0.5950 0 +0.03(+4.39%)
Jan 13, 2021 0.5700 0.5887 0.5700 0.5700 800 -0.01(-0.97%)
Jan 12, 2021 0.5700 0.5756 0.5700 0.5756 25,700 -0.00(-0.59%)
Jan 11, 2021 0.5639 0.5897 0.5639 0.5790 6,000 -0.02(-3.37%)
Jan 08, 2021 0.5977 0.6000 0.5977 0.5992 15,100 -0.01(-1.75%)
Jan 07, 2021 0.5615 0.6099 0.5615 0.6099 5,200 -0.00(-0.42%)
Jan 06, 2021 0.5710 0.6125 0.5509 0.6125 18,850 +0.06(+11.04%)
Jan 05, 2021 0.5500 0.5516 0.5500 0.5516 3,250 -0.01(-1.08%)
Jan 04, 2021 0.5220 0.5576 0.5220 0.5576 5,769 +0.01(+1.38%)
Dec 30, 2020 0.5500 0.5500 0.5500 0 +0.01(+2.69%)
Dec 29, 2020 0.5356 0.5356 0.5356 0.5356 824 -0.00(-0.43%)
Dec 24, 2020 0.5379 0.5379 0.5379 0 -0.00(-0.39%)
Dec 23, 2020 0.5330 0.5400 0.5330 0.5400 2,775 +0.00(+0.00%)
Dec 22, 2020 0.5469 0.5469 0.5343 0.5400 4,425 +0.00(+0.00%)
Dec 21, 2020 0.5400 0.5400 0.5400 0.5400 8,500 +0.01(+1.31%)
Dec 18, 2020 0.5330 0.5330 0.5330 0.5330 100 -0.01(-2.45%)
Dec 17, 2020 0.5464 0.5464 0.5464 0.5464 1,500 +0.00(+0.09%)
Dec 16, 2020 0.5250 0.5459 0.5250 0.5459 10,600 +0.00(+0.18%)
Dec 14, 2020 0.5449 0.5449 0.5449 0 +0.00(+0.91%)
Dec 11, 2020 0.5481 0.5481 0.5400 0.5400 1,100 -0.03(-5.25%)
Dec 10, 2020 0.5603 0.5699 0.5600 0.5699 8,100 +0.02(+4.22%)
Dec 09, 2020 0.5468 0.5468 0.5468 0.5468 900 -0.01(-1.34%)
Dec 08, 2020 0.5541 0.5542 0.5541 0.5542 1,947 -0.01(-1.48%)
Dec 03, 2020 0.5625 0.5625 0.5625 0 +0.01(+1.02%)
Dec 02, 2020 0.5300 0.5568 0.5300 0.5568 23,303 +0.06(+11.05%)
Dec 01, 2020 0.5014 0.5014 0.5014 0.5014 1,883 +0.02(+3.23%)
Nov 24, 2020 0.4857 0.4857 0.4857 0 +0.00(+0.81%)
Nov 23, 2020 0.4780 0.5116 0.4780 0.4818 20,500 +0.02(+4.74%)
Nov 09, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 05, 2020 0.4600 0.4600 0.4600 0 +0.01(+1.59%)
Nov 02, 2020 0.4528 0.4528 0.4528 0 -0.06(-12.21%)
Oct 26, 2020 0.5158 0.5158 0.5158 0 -0.01(-1.68%)
Oct 23, 2020 0.5246 0.5246 0.5246 0.5246 300 +0.03(+6.00%)
Oct 22, 2020 0.4949 0.4949 0.4949 0.4949 200 -0.02(-4.00%)
Oct 19, 2020 0.5155 0.5155 0.5155 0 +0.00(+0.00%)
Oct 16, 2020 0.5079 0.5155 0.5079 0.5155 500 +0.04(+8.12%)
Oct 15, 2020 0.4943 0.4943 0.4768 0.4768 2,750 -0.02(-4.37%)
Oct 13, 2020 0.4986 0.4986 0.4986 0 +0.03(+7.18%)
Oct 08, 2020 0.4652 0.4652 0.4652 0 +0.06(+14.24%)
Oct 06, 2020 0.4072 0.4072 0.4072 0 -0.01(-1.76%)
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.