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

Taranis Resources Inc (TSV: TRO )

0.3000 -0.0200 (-6.25%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 17, 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, 2009 0.1750 0.1800 0.1750 0.1800 10,000 +0.01(+5.88%)
Sep 29, 2009 0.1600 0.1750 0.1600 0.1700 35,000 +0.01(+6.25%)
Sep 28, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 25, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 24, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 23, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 22, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 21, 2009 0.1050 0.1600 0.1050 0.1600 1,250 -0.01(-8.57%)
Sep 18, 2009 0.1400 0.1750 0.1400 0.1750 25,000 +0.07(+66.67%)
Sep 17, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 16, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 15, 2009 0.1050 0.1050 0.1050 0.1050 15,000 -0.06(-34.38%)
Sep 14, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 11, 2009 0.1600 0.1600 0.1600 0.1600 8,000 -0.01(-8.57%)
Sep 10, 2009 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Sep 09, 2009 0.1500 0.1600 0.1500 0.1600 60,000 +0.02(+18.52%)
Sep 08, 2009 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+3.85%)
Sep 04, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 03, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 01, 2009 0.1300 0.1300 0.1300 0.1300 17,500 +0.00(+0.00%)
Aug 31, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 28, 2009 0.1300 0.1300 0.1300 0.1300 17,500 +0.01(+8.33%)
Aug 27, 2009 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-11.11%)
Aug 26, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 25, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 24, 2009 0.1150 0.1350 0.1150 0.1350 50,000 +0.00(+0.00%)
Aug 21, 2009 0.1150 0.1350 0.1150 0.1350 50,000 +0.02(+17.39%)
Aug 20, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 19, 2009 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
Aug 18, 2009 0.1150 0.1150 0.1150 0.1150 50,000 +0.02(+21.05%)
Aug 17, 2009 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Aug 14, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 13, 2009 0.0950 0.0950 0.0950 0.0950 26,000 -0.01(-9.52%)
Aug 12, 2009 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+10.53%)
Aug 11, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 10, 2009 0.0950 0.0950 0.0950 0.0950 3,300 -0.05(-36.67%)
Aug 07, 2009 0.1500 0.1500 0.1500 0.1500 2,700 -0.02(-9.09%)
Aug 06, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 05, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 04, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 31, 2009 0.1150 0.1650 0.1150 0.1650 15,000 +0.06(+50.00%)
Jul 30, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 28, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 27, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jul 24, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jul 23, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jul 22, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 21, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 20, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 17, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 16, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 15, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 14, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 13, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 10, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.02(+29.41%)
Jul 09, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 08, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 07, 2009 0.0850 0.0850 0.0850 0.0850 3,000 -0.03(-26.09%)
Jul 06, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 03, 2009 0.1100 0.1150 0.0950 0.1150 45,500 +0.00(+0.00%)
Jul 02, 2009 0.1100 0.1150 0.0950 0.1150 45,500 +0.00(+0.00%)
Jun 30, 2009 0.1100 0.1150 0.0950 0.1150 45,500 -0.03(-17.86%)
Jun 29, 2009 0.1400 0.1400 0.1400 0.1400 25,000 +0.03(+27.27%)
Jun 26, 2009 0.1400 0.1400 0.1100 0.1100 6,400 +0.00(+0.00%)
Jun 25, 2009 0.1400 0.1400 0.1100 0.1100 6,400 +0.00(+0.00%)
Jun 24, 2009 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jun 23, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 22, 2009 0.1100 0.1100 0.1100 0.1100 10,000 -0.03(-24.14%)
Jun 19, 2009 0.1450 0.1450 0.1450 0.1450 250 +0.00(+0.00%)
Jun 18, 2009 0.1450 0.1450 0.1450 0.1450 250 +0.00(+0.00%)
Jun 17, 2009 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 16, 2009 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 15, 2009 0.1450 0.1450 0.1450 0.1450 250 +0.00(+0.00%)
Jun 12, 2009 0.1450 0.1450 0.1450 0.1450 250 +0.00(+0.00%)
Jun 11, 2009 0.1450 0.1450 0.1450 0.1450 250 +0.00(+0.00%)
Jun 10, 2009 0.1450 0.1450 0.1450 0.1450 250 +0.00(+0.00%)
Jun 09, 2009 0.1450 0.1450 0.1450 0.1450 250 +0.00(+0.00%)
Jun 08, 2009 0.1500 0.1500 0.1450 0.1450 150 +0.00(+0.00%)
Jun 05, 2009 0.1500 0.1500 0.1450 0.1450 150 -0.01(-3.33%)
Jun 04, 2009 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jun 03, 2009 0.1500 0.1500 0.1500 0.1500 2,000 +0.02(+15.38%)
Jun 02, 2009 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Jun 01, 2009 0.1300 0.1300 0.1200 0.1200 163,043 -0.02(-17.24%)
May 29, 2009 0.1450 0.1450 0.1450 0.1450 5,000 +0.01(+7.41%)
May 28, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 27, 2009 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-10.00%)
May 26, 2009 0.1500 0.1500 0.1500 0.1500 9,500 +0.02(+20.00%)
May 25, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 22, 2009 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 21, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 20, 2009 0.1500 0.1700 0.1250 0.1250 409 +0.00(+0.00%)
May 19, 2009 0.1500 0.1700 0.1250 0.1250 409 -0.05(-26.47%)
May 15, 2009 0.1500 0.1700 0.1400 0.1700 50,000 +0.03(+21.43%)
May 14, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 13, 2009 0.1500 0.1500 0.1400 0.1400 50,000 +0.00(+0.00%)
May 12, 2009 0.1500 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
May 11, 2009 0.1500 0.1500 0.1400 0.1400 50,000 -0.06(-30.00%)
May 08, 2009 0.2000 0.2000 0.2000 0.2000 1,500 -0.01(-4.76%)
May 07, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 06, 2009 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
May 05, 2009 0.2100 0.2100 0.2100 0.2100 1,000 +0.04(+27.27%)
May 04, 2009 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
May 01, 2009 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Apr 30, 2009 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Apr 29, 2009 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Apr 28, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 27, 2009 0.1650 0.1650 0.1650 0.1650 5,000 -0.08(-32.65%)
Apr 24, 2009 0.2400 0.2450 0.2400 0.2450 15,000 +0.04(+19.51%)
Apr 23, 2009 0.1700 0.2050 0.1600 0.2050 42,000 -0.04(-16.33%)
Apr 09, 2009 0.2450 0.2450 0.2450 0 +0.07(+44.12%)
Apr 07, 2009 0.1550 0.1700 0.1400 0.1700 62,000 +0.04(+25.93%)
Mar 31, 2009 0.1350 0.1350 0.1350 0 -0.07(-32.50%)
Mar 26, 2009 0.1900 0.2300 0.1450 0.2000 29,000 +0.06(+37.93%)
Mar 25, 2009 0.1450 0.1450 0.1450 0.1450 5,000 -0.09(-36.96%)
Mar 17, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 16, 2009 0.2300 0.2300 0.2300 0.2300 1,000 -0.07(-24.59%)
Mar 13, 2009 0.3050 0.3050 250 +0.07(+32.61%)
Mar 12, 2009 0.2300 0.2750 0.2300 0.2300 5,500 -0.04(-14.81%)
Mar 11, 2009 0.2700 0.2700 0 +0.00(+0.00%)
Mar 10, 2009 0.2700 0.2700 0.2700 0.2700 1,000 +0.09(+45.95%)
Mar 09, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 06, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 05, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 04, 2009 0.1100 0.1850 0.1100 0.1850 38,000 +0.01(+5.71%)
Mar 02, 2009 0.1750 0.1750 0 +0.00(+0.00%)
Feb 27, 2009 0.1750 0.1750 0.1750 0.1750 300 +0.00(+0.00%)
Feb 26, 2009 0.1750 0.1750 0 +0.00(+0.00%)
Feb 25, 2009 0.1750 0.1750 0 +0.00(+0.00%)
Feb 24, 2009 0.1750 0.1750 0 +0.00(+0.00%)
Feb 23, 2009 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Feb 20, 2009 0.1800 0.1800 0 +0.00(+0.00%)
Feb 19, 2009 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Feb 18, 2009 0.1700 0.1700 0 +0.00(+0.00%)
Feb 17, 2009 0.1700 0.1700 0 +0.00(+0.00%)
Feb 13, 2009 0.1600 0.1700 0.1600 0.1700 23,000 -0.02(-12.82%)
Feb 12, 2009 0.1950 0.1950 0.1650 0.1950 0 +0.00(+0.00%)
Feb 11, 2009 0.1950 0.1950 0 +0.00(+0.00%)
Feb 10, 2009 0.1950 0.1950 0 +0.00(+0.00%)
Feb 09, 2009 0.1950 0.1950 0 +0.00(+0.00%)
Feb 06, 2009 0.1950 0.1950 0 +0.00(+0.00%)
Feb 05, 2009 0.1650 0.1950 0.1650 0.1950 3,500 +0.04(+21.88%)
Feb 04, 2009 0.1600 0.1600 0.1600 0.1600 45,000 +0.00(+0.00%)
Feb 03, 2009 0.1600 0.1600 0.1600 0.1600 2,000 -0.03(-15.79%)
Feb 02, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 30, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 29, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 28, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 27, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 26, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 23, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 22, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 21, 2009 0.1300 0.1900 0.1300 0.1900 12,500 +0.05(+40.74%)
Jan 20, 2009 0.1350 0.1350 0 +0.00(+0.00%)
Jan 19, 2009 0.1350 0.1350 0 +0.00(+0.00%)
Jan 16, 2009 0.1350 0.1350 0 +0.00(+0.00%)
Jan 15, 2009 0.1350 0.1350 0 +0.00(+0.00%)
Jan 14, 2009 0.1350 0.1350 0.1350 0.1350 2,500 -0.11(-46.00%)
Jan 13, 2009 0.1500 0.2500 0.1500 0.2500 6,500 +0.00(+0.00%)
Jan 12, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 09, 2009 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 08, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 07, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 06, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 05, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 02, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 01, 2009 0.1150 0.2500 0.1150 0.2500 0 +0.00(+0.00%)
Dec 31, 2008 0.1150 0.2500 0.1150 0.2500 51,000 +0.00(+0.00%)
Dec 30, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Dec 29, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Dec 24, 2008 0.2450 0.2500 0.2450 0.2500 7,000 +0.03(+13.64%)
Dec 23, 2008 0.1200 0.2200 0.1200 0.2200 98,653 +0.12(+120.00%)
Dec 22, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Dec 19, 2008 0.1200 0.1200 0.1000 0.1000 15,500 -0.08(-44.44%)
Dec 18, 2008 0.1350 0.1800 0.1350 0.1800 2,000 +0.04(+33.33%)
Dec 17, 2008 0.1350 0.1350 0 +0.00(+0.00%)
Dec 16, 2008 0.1350 0.1350 0 +0.00(+0.00%)
Dec 15, 2008 0.1350 0.1350 0 +0.00(+0.00%)
Dec 12, 2008 0.1350 0.1350 0 +0.00(+0.00%)
Dec 11, 2008 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Dec 10, 2008 0.1350 0.1350 0 +0.00(+0.00%)
Dec 09, 2008 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Dec 08, 2008 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Dec 05, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Dec 04, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 03, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Dec 02, 2008 0.1400 0.1400 0.1400 0.1400 3,000 -0.05(-26.32%)
Dec 01, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 28, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 27, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 26, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 25, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 24, 2008 0.1200 0.1900 0.1200 0.1900 66,000 +0.07(+58.33%)
Nov 21, 2008 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 20, 2008 0.1200 0.1200 0.1200 0.1200 11,000 -0.01(-7.69%)
Nov 19, 2008 0.1350 0.1350 0.1300 0.1300 13,000 -0.02(-13.33%)
Nov 18, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Nov 17, 2008 0.1500 0.1500 0.1500 0.1500 4,000 -0.02(-9.09%)
Nov 14, 2008 0.1850 0.1850 0.1650 0.1650 5,000 -0.02(-10.81%)
Nov 13, 2008 0.1850 0.1850 0 +0.00(+0.00%)
Nov 12, 2008 0.1850 0.1850 0 +0.00(+0.00%)
Nov 11, 2008 0.1850 0.1850 0.1850 0.1850 3,000 +0.04(+32.14%)
Nov 10, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Nov 07, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Nov 06, 2008 0.1600 0.1600 0.1400 0.1400 14,500 +0.00(+0.00%)
Nov 05, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Nov 04, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Nov 03, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Oct 31, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Oct 30, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Oct 29, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Oct 28, 2008 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Oct 27, 2008 0.1350 0.1350 0 +0.00(+0.00%)
Oct 24, 2008 0.1350 0.1350 0.1350 0.1350 7,500 -0.01(-6.90%)
Oct 23, 2008 0.1500 0.1500 0.1400 0.1450 23,000 +0.00(+3.57%)
Oct 22, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Oct 21, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Oct 20, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Oct 17, 2008 0.1600 0.1600 0.1400 0.1400 9,500 -0.02(-12.50%)
Oct 16, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 15, 2008 0.2300 0.2300 0.1600 0.1600 25,000 -0.03(-15.79%)
Oct 14, 2008 0.1900 0.1900 0.1900 0.1900 10,000 -0.06(-24.00%)
Oct 10, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 09, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 08, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 07, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 06, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 03, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 02, 2008 0.2500 0.2500 0 +0.00(+0.00%)
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.