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 30, 2022 0.5436 0.5436 0.5395 0.5395 2,100 +0.02(+4.23%)
Sep 27, 2022 0.5176 10 -0.03(-4.91%)
Sep 23, 2022 0.5443 0 +0.00(+0.50%)
Sep 22, 2022 0.5788 0.5788 0.5416 0.5416 100,331 -0.04(-6.12%)
Sep 21, 2022 0.6011 0.6011 0.5769 0.5769 2,666 -0.04(-6.95%)
Sep 20, 2022 0.6200 0.6339 0.6132 0.6200 26,000 -0.01(-0.80%)
Sep 19, 2022 0.6500 0.6500 0.6250 0.6250 5,000 +0.00(+0.00%)
Sep 16, 2022 0.6250 0.6250 0.6250 0.6250 150 -0.00(-0.02%)
Sep 15, 2022 0.6361 0.6371 0.6251 0.6251 14,255 +0.02(+2.90%)
Sep 14, 2022 0.6258 0.6258 0.6064 0.6075 7,957 -0.02(-3.57%)
Sep 13, 2022 0.6419 0.6438 0.6140 0.6300 24,544 -0.02(-3.14%)
Sep 12, 2022 0.6504 0.6504 0.6504 0.6504 2,000 +0.03(+4.05%)
Sep 09, 2022 0.6247 0.6251 0.6210 0.6251 5,115 -0.02(-3.43%)
Sep 07, 2022 0.6473 0 +0.01(+0.97%)
Sep 06, 2022 0.6200 0.6785 0.6060 0.6411 3,250 +0.02(+3.40%)
Sep 01, 2022 0.6200 0 -0.05(-7.46%)
Aug 30, 2022 0.6700 40 -0.01(-0.98%)
Aug 29, 2022 0.5951 0.7000 0.5951 0.6766 80,797 +0.10(+16.68%)
Aug 26, 2022 0.5799 0.5799 0.5799 0.5799 700 +0.00(+0.49%)
Aug 25, 2022 0.5906 0.5906 0.5771 0.5771 11,574 -0.01(-2.29%)
Aug 24, 2022 0.6197 0.6197 0.5906 0.5906 4,536 +0.00(+0.00%)
Aug 23, 2022 0.5906 0.5911 0.5804 0.5906 33,500 +0.01(+1.74%)
Aug 22, 2022 0.5805 0.5805 0.5805 0.5805 160 -0.00(-0.10%)
Aug 19, 2022 0.5803 0.6039 0.5803 0.5811 4,061 -0.00(-0.14%)
Aug 18, 2022 0.5761 0.6184 0.5761 0.5819 5,977 +0.05(+8.77%)
Aug 16, 2022 0.5350 154 +0.06(+12.04%)
Aug 15, 2022 0.5000 0.5125 0.4775 0.4775 11,250 -0.00(-0.52%)
Aug 12, 2022 0.4926 0.5237 0.4800 0.4800 1,600 -0.02(-4.00%)
Aug 11, 2022 0.4877 0.5000 0.4877 0.5000 400 +0.01(+1.98%)
Aug 10, 2022 0.4667 0.4903 0.4667 0.4903 7,700 +0.04(+9.15%)
Aug 09, 2022 0.4500 0.4670 0.4492 0.4492 12,900 +0.02(+5.35%)
Aug 08, 2022 0.4200 0.4264 0.4160 0.4264 33,390 +0.01(+1.84%)
Aug 05, 2022 0.4342 0.4500 0.4187 0.4187 20,250 -0.04(-7.98%)
Aug 04, 2022 0.4550 0.4801 0.4477 0.4550 18,327 +0.00(+0.89%)
Aug 03, 2022 0.4700 0.4991 0.4500 0.4510 26,845 -0.01(-1.96%)
Aug 02, 2022 0.4600 0.4700 0.4600 0.4600 10,900 -0.05(-9.75%)
Aug 01, 2022 0.5097 0.5097 0.5097 0.5097 500 +0.03(+5.40%)
Jul 29, 2022 0.4836 0.4836 0.4836 0.4836 300 +0.03(+5.98%)
Jul 26, 2022 0.4563 0 +0.01(+2.15%)
Jul 25, 2022 0.4467 0.4467 0.4372 0.4467 5,975 +0.00(+0.47%)
Jul 22, 2022 0.4446 0.4446 0.4446 0.4446 1,028 -0.02(-3.41%)
Jul 21, 2022 0.4603 0.4603 0.4603 0.4603 1,000 +0.04(+9.33%)
Jul 19, 2022 0.4210 0 +0.01(+2.98%)
Jul 18, 2022 0.4134 0.4140 0.4088 0.4088 3,331 -0.08(-15.95%)
Jul 15, 2022 0.4207 0.4864 0.4207 0.4864 2,500 +0.07(+15.62%)
Jul 12, 2022 0.4207 0 -0.00(-0.66%)
Jul 07, 2022 0.4235 0 -0.04(-8.31%)
Jul 05, 2022 0.4619 36 -0.01(-1.60%)
Jul 01, 2022 0.4694 0.4694 0.4694 0.4694 121 -0.03(-6.18%)
Jun 30, 2022 0.5003 0.5003 0.5003 0.5003 1,000 -0.01(-2.51%)
Jun 28, 2022 0.5132 0 -0.01(-2.47%)
Jun 24, 2022 0.5262 50 -0.02(-3.27%)
Jun 23, 2022 0.5440 0.5440 0.5440 0.5440 406 -0.03(-5.26%)
Jun 22, 2022 0.5742 0.5742 0.5742 0.5742 100 +0.04(+7.01%)
Jun 21, 2022 0.5500 0.5500 0.5313 0.5366 1,300 -0.02(-3.70%)
Jun 17, 2022 0.5650 0.5650 0.5572 0.5572 2,528 -0.07(-10.60%)
Jun 16, 2022 0.6720 0.6720 0.6233 0.6233 300 +0.01(+1.63%)
Jun 15, 2022 0.6133 0.6133 0.6133 0.6133 230 -0.02(-3.10%)
Jun 14, 2022 0.6328 0.6329 0.6328 0.6329 2,075 +0.00(+0.21%)
Jun 13, 2022 0.5751 0.6549 0.5751 0.6316 720 -0.02(-2.53%)
Jun 10, 2022 0.6480 0.6480 0.6480 0.6480 300 -0.00(-0.37%)
Jun 09, 2022 0.6353 0.6627 0.6353 0.6504 55,525 -0.02(-3.00%)
Jun 08, 2022 0.6544 0.6705 0.6544 0.6705 600 +0.04(+5.59%)
Jun 07, 2022 0.6018 0.6468 0.6018 0.6350 12,739 +0.06(+10.34%)
Jun 06, 2022 0.5250 0.6002 0.5250 0.5755 13,000 +0.00(+0.61%)
Jun 03, 2022 0.5815 0.5815 0.5720 0.5720 565 +0.02(+3.45%)
Jun 02, 2022 0.5529 0.5529 0.5529 0.5529 126 +0.04(+8.56%)
May 26, 2022 0.5093 0 +0.02(+5.01%)
May 25, 2022 0.4850 0.4850 0.4850 0.4850 1,000 +0.01(+1.04%)
May 24, 2022 0.4800 0.4800 0.4800 0.4800 470 -0.04(-6.98%)
May 20, 2022 0.5160 0 +0.05(+10.00%)
May 19, 2022 0.4691 0.4691 0.4691 0.4691 500 -0.01(-1.98%)
May 18, 2022 0.4857 0.4857 0.4786 0.4786 1,100 -0.03(-5.23%)
May 17, 2022 0.5050 0.5050 0.5050 0.5050 2,500 +0.00(+0.00%)
May 16, 2022 0.5050 0.5050 0.5050 0.5050 3,300 +0.00(+0.48%)
May 13, 2022 0.4786 0.5068 0.4786 0.5026 4,197 -0.02(-3.64%)
May 12, 2022 0.5216 0.5500 0.5216 0.5216 1,199 -0.01(-2.32%)
May 11, 2022 0.5890 0.5890 0.5208 0.5340 42,701 +0.00(+0.75%)
May 10, 2022 0.5300 0.5300 0.5300 0.5300 6,800 -0.01(-1.83%)
May 09, 2022 0.5462 0.5462 0.5205 0.5399 2,574 -0.00(-0.53%)
May 06, 2022 0.5428 0.5428 0.5428 0.5428 10,000 -0.01(-2.37%)
May 05, 2022 0.5731 0.5792 0.5505 0.5560 8,800 -0.02(-3.91%)
May 04, 2022 0.5900 0.5900 0.5450 0.5786 19,059 -0.00(-0.24%)
May 03, 2022 0.5878 0.5884 0.5749 0.5800 86,896 +0.01(+1.59%)
May 02, 2022 0.6423 0.6779 0.5709 0.5709 36,954 -0.01(-1.89%)
Apr 29, 2022 0.6193 0.6193 0.5819 0.5819 961 -0.04(-5.92%)
Apr 28, 2022 0.6190 0.6190 0.5782 0.6185 3,405 -0.02(-3.36%)
Apr 26, 2022 0.6400 0 -0.02(-3.35%)
Apr 22, 2022 0.6622 0 +0.01(+1.88%)
Apr 21, 2022 0.6500 0.6669 0.6500 0.6500 20,600 -0.02(-3.50%)
Apr 20, 2022 0.6300 0.6736 0.6300 0.6736 14,200 +0.07(+11.97%)
Apr 19, 2022 0.6123 0.6200 0.6006 0.6016 10,309 -0.01(-1.17%)
Apr 18, 2022 0.6300 0.6300 0.6087 0.6087 1,500 -0.02(-3.38%)
Apr 14, 2022 0.6452 0.6452 0.6300 0.6300 3,540 +0.05(+8.30%)
Apr 13, 2022 0.5784 0.5817 0.5700 0.5817 6,726 +0.02(+3.19%)
Apr 12, 2022 0.5637 0.5637 0.5637 0.5637 5,000 -0.02(-3.97%)
Apr 11, 2022 0.5870 0.5870 0.5870 0.5870 2,170 +0.03(+4.65%)
Apr 08, 2022 0.5621 0.5621 0.5600 0.5609 6,555 -0.01(-1.77%)
Apr 07, 2022 0.5717 0.5717 0.5710 0.5710 2,424 -0.02(-3.82%)
Apr 04, 2022 0.5937 0 +0.01(+2.05%)
Apr 01, 2022 0.5838 0.5838 0.5818 0.5818 910 -0.00(-0.33%)
Mar 30, 2022 0.5837 1 -0.04(-5.72%)
Mar 29, 2022 0.6021 0.6191 0.6021 0.6191 375 +0.02(+3.46%)
Mar 28, 2022 0.5984 0.5984 0.5984 0.5984 150 +0.00(+0.45%)
Mar 24, 2022 0.5957 0 -0.00(-0.22%)
Mar 23, 2022 0.5970 0.5970 0.5970 0.5970 201 -0.03(-4.92%)
Mar 22, 2022 0.5900 0.6279 0.5900 0.6279 4,941 +0.04(+6.14%)
Mar 21, 2022 0.5989 0.6003 0.5916 0.5916 709 -0.03(-4.12%)
Mar 18, 2022 0.6210 0.6210 0.6170 0.6170 1,000 +0.02(+3.54%)
Mar 17, 2022 0.5959 0.5959 0.5959 0.5959 2,000 +0.00(+0.83%)
Mar 16, 2022 0.5910 0.5910 0.5910 0.5910 100 +0.02(+3.67%)
Mar 15, 2022 0.5701 0.5701 0.5701 0.5701 2,000 -0.03(-5.28%)
Mar 14, 2022 0.6100 0.6300 0.6019 0.6019 33,440 -0.02(-2.76%)
Mar 11, 2022 0.6190 0.6190 0.6190 0.6190 500 -0.00(-0.05%)
Mar 10, 2022 0.6200 0.6201 0.6152 0.6193 6,160 -0.00(-0.77%)
Mar 09, 2022 0.6200 0.6292 0.6200 0.6241 19,290 +0.01(+1.99%)
Mar 08, 2022 0.6119 0.6119 0.6119 0.6119 672 -0.02(-2.87%)
Mar 07, 2022 0.6277 0.6300 0.6115 0.6300 12,250 +0.00(+0.25%)
Mar 04, 2022 0.6283 0.6284 0.6283 0.6284 5,000 +0.00(+0.56%)
Mar 03, 2022 0.5870 0.6249 0.5839 0.6249 12,964 +0.07(+12.59%)
Mar 02, 2022 0.5550 0.5882 0.5550 0.5550 3,535 +0.00(+0.00%)
Mar 01, 2022 0.5847 0.5847 0.5550 0.5550 300 +0.00(+0.23%)
Feb 28, 2022 0.5537 0.5537 0.5277 0.5537 475 +0.03(+4.99%)
Feb 25, 2022 0.5389 0.5389 0.5274 0.5274 9,100 -0.03(-4.89%)
Feb 24, 2022 0.5300 0.5545 0.5282 0.5545 10,527 +0.01(+2.69%)
Feb 23, 2022 0.5400 0.5400 0.5334 0.5400 11,500 -0.04(-6.90%)
Feb 18, 2022 0.5510 0.5800 0 -0.00(-0.38%)
Feb 17, 2022 0.5730 0.5824 0.5600 0.5822 4,274 +0.03(+5.41%)
Feb 16, 2022 0.5562 0.5619 0.5428 0.5523 22,764 -0.02(-4.03%)
Feb 15, 2022 0.5818 0.5818 0.5686 0.5755 1,700 -0.02(-3.60%)
Feb 14, 2022 0.5970 0.5970 0.5970 0.5970 1,030 -0.01(-1.39%)
Feb 11, 2022 0.5668 0.6054 0.5664 0.6054 5,528 +0.04(+6.75%)
Feb 10, 2022 0.6037 0.6037 0.5588 0.5671 11,810 -0.03(-5.51%)
Feb 09, 2022 0.6002 0.6002 0.6002 0.6002 510 -0.03(-4.81%)
Feb 08, 2022 0.6440 0.6440 0.6154 0.6305 4,825 -0.01(-1.08%)
Feb 07, 2022 0.6579 0.6579 0.6266 0.6374 5,300 +0.02(+2.81%)
Feb 04, 2022 0.6262 0.6262 0.6100 0.6200 9,000 +0.00(+0.00%)
Feb 03, 2022 0.6320 0.6320 0.6200 0.6200 3,305 -0.01(-0.80%)
Feb 02, 2022 0.6406 0.6514 0.6191 0.6250 2,086 -0.03(-4.61%)
Feb 01, 2022 0.6153 0.6732 0.5973 0.6552 35,678 +0.05(+8.03%)
Jan 31, 2022 0.5884 0.6127 0.5540 0.6065 9,600 +0.02(+3.36%)
Jan 28, 2022 0.5823 0.6115 0.5823 0.5868 1,316 +0.01(+2.39%)
Jan 27, 2022 0.5900 0.5905 0.5654 0.5731 57,051 -0.03(-4.23%)
Jan 26, 2022 0.6065 0.6129 0.5982 0.5984 22,472 +0.00(+0.71%)
Jan 24, 2022 0.5942 0 -0.04(-6.57%)
Jan 21, 2022 0.6440 0.6796 0.6360 0.6360 4,540 -0.05(-7.84%)
Jan 20, 2022 0.6901 0.6901 0.6901 0.6901 100 +0.02(+2.45%)
Jan 19, 2022 0.6574 0.6736 0.6574 0.6736 7,000 +0.01(+1.74%)
Jan 18, 2022 0.6621 0.6621 0.6621 0.6621 250 +0.01(+1.39%)
Jan 14, 2022 0.6530 0 -0.01(-1.86%)
Jan 13, 2022 0.6742 0.6988 0.6522 0.6654 4,650 -0.01(-0.92%)
Jan 12, 2022 0.6499 0.6716 0.6499 0.6716 24,000 +0.01(+1.76%)
Jan 11, 2022 0.6500 0.6619 0.6440 0.6600 22,300 +0.03(+4.71%)
Jan 10, 2022 0.6500 0.6500 0.6140 0.6303 19,282 -0.00(-0.22%)
Jan 07, 2022 0.6448 0.6500 0.6317 0.6317 21,334 -0.06(-8.45%)
Jan 05, 2022 0.6900 0.6900 0.6900 0 +0.03(+4.43%)
Dec 31, 2021 0.6607 0.6607 0.6607 5 -0.02(-3.32%)
Dec 30, 2021 0.6725 0.7161 0.6725 0.6834 5,816 -0.02(-2.32%)
Dec 29, 2021 0.7414 0.7450 0.6996 0.6996 12,700 -0.00(-0.06%)
Dec 28, 2021 0.8460 0.8460 0.7000 0.7000 11,980 +0.01(+2.04%)
Dec 23, 2021 0.6860 0.6860 0.6860 145 +0.02(+2.39%)
Dec 22, 2021 0.6127 0.6700 0.6127 0.6700 3,900 -0.00(-0.65%)
Dec 21, 2021 0.6588 0.6744 0.6500 0.6744 3,470 +0.02(+3.75%)
Dec 20, 2021 0.6420 0.6500 0.6420 0.6500 27,316 +0.00(+0.00%)
Dec 17, 2021 0.6160 0.6500 0.6160 0.6500 800 +0.02(+2.57%)
Dec 16, 2021 0.6171 0.6500 0.6081 0.6337 6,365 +0.01(+2.21%)
Dec 15, 2021 0.6200 0.6200 0.6200 0.6200 3,900 -0.03(-5.30%)
Dec 14, 2021 0.6438 0.6549 0.6140 0.6547 19,494 +0.01(+1.74%)
Dec 13, 2021 0.6764 0.6764 0.6434 0.6435 5,317 -0.01(-2.01%)
Dec 09, 2021 0.6567 0.6567 0.6567 0 -0.01(-1.34%)
Dec 08, 2021 0.6330 0.6656 0.6330 0.6656 14,927 -0.01(-0.92%)
Dec 07, 2021 0.6718 0.6718 0.6718 0.6718 129 +0.03(+4.74%)
Dec 06, 2021 0.6409 0.6655 0.6409 0.6414 3,240 +0.00(+0.41%)
Dec 03, 2021 0.6431 0.6656 0.6300 0.6388 19,449 +0.00(+0.02%)
Dec 02, 2021 0.6815 0.6881 0.6386 0.6387 3,960 -0.01(-1.89%)
Dec 01, 2021 0.6550 0.6912 0.6492 0.6510 9,300 -0.00(-0.41%)
Nov 30, 2021 0.6874 0.7049 0.6402 0.6537 6,450 -0.05(-7.26%)
Nov 29, 2021 0.6852 0.7057 0.6852 0.7049 19,324 -0.00(-0.27%)
Nov 26, 2021 0.7061 0.7068 0.7061 0.7068 2,972 +0.02(+2.33%)
Nov 24, 2021 0.7000 0.7033 0.6792 0.6907 10,800 -0.02(-2.18%)
Nov 23, 2021 0.6758 0.7089 0.6758 0.7061 1,100 +0.03(+3.84%)
Nov 22, 2021 0.7065 0.7335 0.6759 0.6800 3,455 -0.05(-6.23%)
Nov 19, 2021 0.7681 0.7847 0.7190 0.7252 7,370 -0.05(-6.89%)
Nov 18, 2021 0.7860 0.8500 0.7705 0.7789 104,876 -0.01(-0.78%)
Nov 17, 2021 0.7628 0.8058 0.7628 0.7850 33,952 +0.03(+3.58%)
Nov 16, 2021 0.7434 0.7579 0.7434 0.7579 1,956 +0.02(+2.68%)
Nov 15, 2021 0.7194 0.7479 0.7194 0.7381 8,096 +0.02(+3.06%)
Nov 12, 2021 0.7272 0.7272 0.7100 0.7162 133,026 +0.04(+5.22%)
Nov 09, 2021 0.6592 0.6807 0.6592 0.6807 6,478 -0.01(-1.18%)
Nov 08, 2021 0.6800 0.6888 0.6786 0.6888 3,453 -0.01(-1.16%)
Nov 05, 2021 0.6656 0.7147 0.6656 0.6969 6,804 -0.03(-3.66%)
Nov 04, 2021 0.7234 0.7234 0.7234 0.7234 1,250 +0.04(+5.59%)
Nov 03, 2021 0.6830 0.7057 0.6830 0.6851 2,202 -0.01(-1.21%)
Nov 02, 2021 0.6935 0.6935 0.6935 0.6935 165 -0.01(-1.59%)
Nov 01, 2021 0.7676 0.7673 0.7029 0.7047 11,444 -0.06(-8.16%)
Oct 29, 2021 0.7472 0.7673 0.7431 0.7673 6,328 -0.00(-0.49%)
Oct 28, 2021 0.7072 0.7711 0.7072 0.7711 18,736 +0.06(+8.10%)
Oct 27, 2021 0.7002 0.7300 0.7002 0.7133 5,487 -0.09(-10.83%)
Oct 26, 2021 0.7000 0.7999 0.7999 71,146 +0.11(+15.33%)
Oct 25, 2021 0.6400 0.7245 0.6400 0.6936 16,404 +0.03(+5.22%)
Oct 22, 2021 0.5540 0.6732 0.5540 0.6592 5,692 +0.12(+22.07%)
Oct 21, 2021 0.5688 0.5688 0.5322 0.5400 13,101 +0.02(+3.85%)
Oct 20, 2021 0.5341 0.5341 0.5200 0.5200 2,200 +0.01(+2.16%)
Oct 19, 2021 0.5631 0.5631 0.5090 0.5090 16,100 -0.05(-8.78%)
Oct 18, 2021 0.5374 0.5584 0.5361 0.5580 2,312 +0.04(+7.04%)
Oct 15, 2021 0.5213 0.5213 0.5213 0.5213 1,130 +0.02(+3.43%)
Oct 14, 2021 0.5261 0.5261 0.5040 0.5040 5,550 -0.03(-6.48%)
Oct 13, 2021 0.5391 0.5391 0.5237 0.5389 4,470 +0.02(+3.63%)
Oct 12, 2021 0.5145 0.5200 0.5098 0.5200 16,090 +0.01(+1.03%)
Oct 11, 2021 0.4570 0.5149 0.4570 0.5147 28,200 +0.01(+2.94%)
Oct 08, 2021 0.4960 0.5532 0.4960 0.5000 61,782 +0.01(+2.88%)
Oct 07, 2021 0.4250 0.5000 0.4250 0.4860 17,430 +0.05(+10.45%)
Oct 06, 2021 0.4400 0.4612 0.4400 0.4400 10,329 -0.02(-4.70%)
Oct 05, 2021 0.4495 0.4617 0.4482 0.4617 40,400 +0.02(+3.61%)
Oct 04, 2021 0.4485 0.4600 0.4450 0.4456 42,603 -0.01(-1.20%)
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.