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 UNCHANGED
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 (%)
May 22, 2024 0.2941 0.2968 0.2910 0.2910 53,547 -0.01(-1.99%)
May 21, 2024 0.3020 0.3036 0.2945 0.2969 56,193 -0.00(-1.03%)
May 20, 2024 0.3250 0.3250 0.2903 0.3000 230,558 -0.01(-1.74%)
May 17, 2024 0.3096 0.3096 0.3050 0.3053 24,650 -0.01(-4.62%)
May 16, 2024 0.3100 0.3247 0.3000 0.3201 155,913 +0.01(+3.93%)
May 15, 2024 0.3500 0.3520 0.2950 0.3080 519,550 -0.09(-21.63%)
May 14, 2024 0.4072 0.4215 0.3693 0.3930 1,045,659 -0.09(-18.12%)
May 13, 2024 0.4790 0.4800 0.4775 0.4800 5,912 -0.02(-3.61%)
May 10, 2024 0.4901 0.5000 0.4791 0.4980 25,950 +0.01(+2.79%)
May 09, 2024 0.4800 0.4874 0.4800 0.4845 41,707 -0.01(-1.74%)
May 08, 2024 0.4951 0.4951 0.4912 0.4931 19,475 +0.00(+0.00%)
May 07, 2024 0.4893 0.4952 0.4893 0.4931 4,058 +0.00(+0.39%)
May 06, 2024 0.4904 0.4912 0.4904 0.4912 21,500 +0.01(+1.36%)
May 03, 2024 0.4800 0.4846 0.4750 0.4846 100,000 +0.01(+2.39%)
May 02, 2024 0.4814 0.4910 0.4697 0.4733 9,740 -0.02(-4.38%)
May 01, 2024 0.4892 0.4959 0.4837 0.4950 100,904 +0.00(+0.41%)
Apr 30, 2024 0.5000 0.5008 0.4930 0.4930 48,975 -0.02(-4.07%)
Apr 29, 2024 0.4998 0.5217 0.4907 0.5139 34,954 +0.03(+5.39%)
Apr 26, 2024 0.4679 0.4876 0.4632 0.4876 16,810 +0.03(+5.93%)
Apr 25, 2024 0.4800 0.4800 0.4582 0.4603 65,647 -0.01(-1.86%)
Apr 24, 2024 0.4792 0.4804 0.4690 0.4690 37,439 -0.01(-2.37%)
Apr 23, 2024 0.4804 0.4804 0.4774 0.4804 67,143 +0.01(+1.69%)
Apr 22, 2024 0.4697 0.4835 0.4684 0.4724 9,338 -0.03(-5.52%)
Apr 19, 2024 0.5174 0.5174 0.5000 0.5000 21,004 -0.03(-6.23%)
Apr 18, 2024 0.5332 0.5332 0.5223 0.5332 23,000 +0.02(+4.20%)
Apr 17, 2024 0.5117 0.5117 0.4994 0.5117 704 -0.02(-3.05%)
Apr 16, 2024 0.4997 0.5278 0.4836 0.5278 70,796 +0.01(+1.70%)
Apr 15, 2024 0.5347 0.5400 0.5000 0.5190 23,700 -0.07(-12.23%)
Apr 12, 2024 0.6145 0.6145 0.5691 0.5913 26,650 -0.01(-1.55%)
Apr 11, 2024 0.5929 0.6006 0.5929 0.6006 52,049 +0.04(+6.36%)
Apr 10, 2024 0.5410 0.5732 0.5410 0.5647 77,759 +0.04(+8.60%)
Apr 09, 2024 0.5200 0.5425 0.5181 0.5200 74,301 +0.01(+1.56%)
Apr 08, 2024 0.5080 0.5120 0.4976 0.5120 10,097 +0.01(+2.96%)
Apr 05, 2024 0.4900 0.5033 0.4900 0.4973 17,310 +0.02(+5.12%)
Apr 04, 2024 0.4731 0.4731 0.4731 0.4731 2,018 -0.00(-1.03%)
Apr 03, 2024 0.4716 0.4789 0.4668 0.4780 55,400 +0.01(+2.77%)
Apr 02, 2024 0.4277 0.4666 0.4277 0.4651 77,555 +0.05(+13.25%)
Apr 01, 2024 0.4073 0.4109 0.4058 0.4107 4,700 +0.03(+7.60%)
Mar 28, 2024 0.3816 0.3891 0.3816 0.3817 80,360 +0.01(+1.92%)
Mar 27, 2024 0.3745 0.3745 0.3745 0.3745 204 +0.00(+0.59%)
Mar 26, 2024 0.3900 0.3900 0.3723 0.3723 9,600 -0.02(-5.68%)
Mar 25, 2024 0.3806 0.3947 0.3806 0.3947 24,950 +0.01(+2.47%)
Mar 22, 2024 0.3852 0.3852 0.3852 0.3852 301 -0.03(-6.12%)
Mar 21, 2024 0.3887 0.4103 0.3874 0.4103 33,481 +0.02(+4.80%)
Mar 20, 2024 0.3727 0.3915 0.3727 0.3915 25,500 +0.01(+2.14%)
Mar 19, 2024 0.3650 0.3876 0.3650 0.3833 46,878 -0.01(-2.59%)
Mar 18, 2024 0.4138 0.4189 0.3904 0.3935 67,523 -0.01(-2.28%)
Mar 15, 2024 0.4027 0.4200 0.4027 0.4027 11,302 +0.00(+1.10%)
Mar 14, 2024 0.3980 0.3983 0.3980 0.3983 800 -0.01(-2.62%)
Mar 13, 2024 0.3999 0.4116 0.3999 0.4090 18,675 +0.01(+1.41%)
Mar 12, 2024 0.4026 0.4033 0.4026 0.4033 4,900 +0.01(+3.41%)
Mar 11, 2024 0.4214 0.4214 0.3840 0.3900 197,067 -0.03(-6.25%)
Mar 08, 2024 0.4063 0.4160 0.3932 0.4160 55,409 +0.00(+0.70%)
Mar 07, 2024 0.4188 0.4244 0.4131 0.4131 22,119 +0.00(+0.95%)
Mar 06, 2024 0.4093 0.4101 0.4092 0.4092 3,000 -0.00(-0.02%)
Mar 05, 2024 0.4050 0.4093 0.4050 0.4093 15,954 +0.02(+4.92%)
Mar 04, 2024 0.3901 0.3901 0.3901 0.3901 1,000 -0.02(-4.85%)
Mar 01, 2024 0.4179 0.4179 0.4100 0.4100 9,850 +0.01(+3.12%)
Feb 29, 2024 0.3800 0.3976 0.3800 0.3976 8,500 +0.01(+1.95%)
Feb 28, 2024 0.3980 0.3980 0.3900 0.3900 21,099 -0.01(-1.42%)
Feb 27, 2024 0.4041 0.4041 0.3917 0.3956 5,051 -0.01(-1.59%)
Feb 26, 2024 0.4169 0.4169 0.4020 0.4020 1,100 -0.03(-7.12%)
Feb 23, 2024 0.4350 0.4350 0.4280 0.4328 1,690 +0.02(+4.59%)
Feb 22, 2024 0.4192 0.4192 0.4047 0.4138 12,790 +0.01(+1.62%)
Feb 21, 2024 0.4300 0.4300 0.4072 0.4072 28,727 -0.02(-5.26%)
Feb 20, 2024 0.4273 0.4500 0.4144 0.4298 60,991 +0.00(+0.40%)
Feb 16, 2024 0.4346 0.4346 0.4230 0.4281 16,800 -0.00(-0.44%)
Feb 15, 2024 0.4300 0.4300 0.4300 0.4300 2,500 +0.01(+1.56%)
Feb 14, 2024 0.4010 0.4264 0.4010 0.4234 74,150 +0.02(+5.85%)
Feb 13, 2024 0.4000 0.4027 0.3690 0.4000 94,773 -0.02(-5.44%)
Feb 12, 2024 0.4230 0.4230 0.4230 0.4230 3,150 +0.00(+0.67%)
Feb 09, 2024 0.4202 0.4202 0.4202 0.4202 1,050 +0.01(+2.96%)
Feb 08, 2024 0.4200 0.4205 0.4081 0.4081 58,001 -0.01(-2.83%)
Feb 07, 2024 0.4052 0.4305 0.4052 0.4200 35,551 +0.02(+6.22%)
Feb 06, 2024 0.3981 0.4100 0.3910 0.3954 28,464 -0.01(-3.56%)
Feb 05, 2024 0.4100 0.4100 0.4100 0.4100 502 +0.01(+2.04%)
Feb 02, 2024 0.4100 0.4100 0.3900 0.4018 63,900 +0.00(+0.48%)
Feb 01, 2024 0.3999 0.3999 0.3999 0.3999 1,000 +0.02(+4.69%)
Jan 31, 2024 0.3820 0.3920 0.3820 0.3820 3,700 -0.01(-2.55%)
Jan 30, 2024 0.3560 0.3920 0.3560 0.3920 23,700 +0.03(+8.29%)
Jan 29, 2024 0.3700 0.3700 0.3500 0.3620 62,900 +0.00(+0.53%)
Jan 26, 2024 0.3275 0.3617 0.3265 0.3601 46,968 +0.03(+10.70%)
Jan 25, 2024 0.3193 0.3253 0.3180 0.3253 12,005 +0.01(+4.10%)
Jan 24, 2024 0.3125 0.3125 0.3125 0.3125 500 +0.00(+0.19%)
Jan 23, 2024 0.3166 0.3205 0.3119 0.3119 14,323 -0.00(-0.16%)
Jan 22, 2024 0.3265 0.3300 0.3124 0.3124 4,150 -0.02(-4.64%)
Jan 19, 2024 0.3192 0.3276 0.3191 0.3276 8,006 +0.01(+4.43%)
Jan 18, 2024 0.3137 0.3137 0.3137 0.3137 10,010 +0.00(+1.59%)
Jan 17, 2024 0.3088 0.3088 0.3088 0.3088 300 +0.00(+0.49%)
Jan 12, 2024 0.3073 2 +0.01(+2.43%)
Jan 11, 2024 0.3030 0.3030 0.3000 0.3000 2,200 -0.01(-1.80%)
Jan 10, 2024 0.3032 0.3093 0.2980 0.3055 45,512 -0.01(-4.53%)
Jan 08, 2024 0.3200 652 -0.01(-2.94%)
Jan 05, 2024 0.3346 0.3449 0.3286 0.3297 73,400 -0.02(-4.43%)
Jan 03, 2024 0.3450 1 -0.04(-9.85%)
Jan 02, 2024 0.3724 0.3829 0.3680 0.3827 140,170 +0.02(+5.75%)
Dec 29, 2023 0.3548 0.3739 0.3548 0.3619 22,078 -0.01(-2.87%)
Dec 28, 2023 0.3726 0.3726 0.3726 0.3726 4,500 +0.00(+0.00%)
Dec 27, 2023 0.3450 0.3726 0.3450 0.3726 55,100 +0.03(+9.91%)
Dec 26, 2023 0.3230 0.3496 0.3230 0.3390 10,252 -0.01(-3.14%)
Dec 22, 2023 0.3500 0.3500 0.3500 0.3500 31,003 +0.01(+2.94%)
Dec 20, 2023 0.3400 6,035 +0.01(+1.49%)
Dec 19, 2023 0.3300 0.3394 0.3263 0.3350 49,286 +0.01(+2.60%)
Dec 18, 2023 0.3550 0.3550 0.3255 0.3265 11,656 -0.00(-1.45%)
Dec 15, 2023 0.3412 0.3412 0.3313 0.3313 28,030 -0.01(-2.04%)
Dec 14, 2023 0.3174 0.3382 0.3174 0.3382 9,500 +0.04(+13.87%)
Dec 13, 2023 0.2995 0.2995 0.2907 0.2970 36,100 +0.00(+0.68%)
Dec 12, 2023 0.2900 0.2950 0.2900 0.2950 28,500 -0.01(-1.86%)
Dec 11, 2023 0.3100 0.3100 0.2915 0.3006 11,750 -0.01(-4.51%)
Dec 08, 2023 0.3313 0.3313 0.3148 0.3148 38,056 -0.02(-5.47%)
Dec 07, 2023 0.3340 0.3385 0.3276 0.3330 29,250 +0.00(+0.33%)
Dec 06, 2023 0.3325 0.3400 0.3241 0.3319 13,002 -0.00(-0.51%)
Dec 05, 2023 0.3416 0.3416 0.3235 0.3336 88,763 -0.01(-2.34%)
Dec 04, 2023 0.3365 0.3446 0.3350 0.3416 66,995 +0.01(+2.89%)
Dec 01, 2023 0.3061 0.3334 0.3015 0.3320 36,345 +0.02(+6.41%)
Nov 30, 2023 0.3125 0.3195 0.3100 0.3120 18,610 -0.02(-4.88%)
Nov 29, 2023 0.2934 0.3435 0.2850 0.3280 70,915 +0.04(+14.61%)
Nov 28, 2023 0.2922 0.2922 0.2746 0.2862 30,857 +0.01(+2.21%)
Nov 27, 2023 0.2705 0.2898 0.2690 0.2800 42,825 +0.02(+7.69%)
Nov 24, 2023 0.2620 0.2620 0.2600 0.2600 7,521 +0.00(+0.00%)
Nov 22, 2023 0.2720 0.2720 0.2565 0.2600 58,577 -0.01(-5.11%)
Nov 21, 2023 0.2500 0.2757 0.2500 0.2740 44,302 +0.04(+15.08%)
Nov 20, 2023 0.2400 0.2454 0.2366 0.2381 54,670 +0.01(+4.11%)
Nov 17, 2023 0.2414 0.2414 0.2287 0.2287 6,100 -0.00(-0.69%)
Nov 16, 2023 0.2325 0.2326 0.2281 0.2303 24,040 -0.00(-1.62%)
Nov 15, 2023 0.2421 0.2421 0.2341 0.2341 83,600 -0.01(-5.49%)
Nov 14, 2023 0.2401 0.2479 0.2401 0.2477 15,510 +0.01(+3.21%)
Nov 13, 2023 0.2427 0.2470 0.2370 0.2400 33,000 -0.00(-1.07%)
Nov 10, 2023 0.2426 0.2426 0.2426 0.2426 1,000 -0.00(-1.54%)
Nov 08, 2023 0.2464 3 -0.00(-0.85%)
Nov 07, 2023 0.2407 0.2485 0.2400 0.2485 11,080 -0.01(-5.44%)
Nov 06, 2023 0.2612 0.2628 0.2587 0.2628 6,275 -0.00(-1.20%)
Nov 03, 2023 0.2700 0.2780 0.2660 0.2660 52,519 +0.01(+4.31%)
Nov 01, 2023 0.2550 1,000 +0.01(+4.25%)
Oct 31, 2023 0.2571 0.2571 0.2446 0.2446 2,220 -0.00(-1.01%)
Oct 30, 2023 0.2539 0.2570 0.2454 0.2471 130,715 -0.02(-9.05%)
Oct 27, 2023 0.2627 0.2717 0.2624 0.2717 34,445 +0.00(+0.74%)
Oct 26, 2023 0.2524 0.2697 0.2524 0.2697 14,583 +0.01(+3.53%)
Oct 25, 2023 0.2708 0.2708 0.2605 0.2605 23,800 -0.03(-10.14%)
Oct 23, 2023 0.2899 1,000 -0.02(-5.14%)
Oct 20, 2023 0.3056 0.3056 0.2981 0.3056 2,049 +0.01(+3.80%)
Oct 19, 2023 0.2960 0.2993 0.2866 0.2944 16,706 -0.00(-1.47%)
Oct 18, 2023 0.3100 0.3100 0.2872 0.2988 38,700 -0.01(-3.61%)
Oct 17, 2023 0.3082 0.3168 0.3082 0.3100 3,500 -0.01(-4.02%)
Oct 16, 2023 0.3230 0.3230 0.3230 0.3230 7,500 +0.03(+11.34%)
Oct 12, 2023 0.2901 0 +0.00(+0.03%)
Oct 11, 2023 0.2830 0.2900 0.2827 0.2900 21,180 -0.00(-0.79%)
Oct 10, 2023 0.2674 0.2923 0.2674 0.2923 9,955 +0.04(+15.03%)
Oct 09, 2023 0.2541 0.2541 0.2541 0.2541 100 -0.01(-4.11%)
Oct 06, 2023 0.2650 0.2686 0.2650 0.2650 10,000 -0.02(-5.69%)
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.