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

Troilus Gold Corp (OP: CHXMF )

0.2988 +0.0138 (+4.84%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 24, 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, 2020 0.9253 0.9700 0.9253 0.9350 85,876 +0.02(+2.74%)
Sep 29, 2020 0.8869 0.9146 0.8869 0.9101 26,125 +0.04(+4.48%)
Sep 28, 2020 0.8791 0.9007 0.8652 0.8711 45,015 -0.01(-0.91%)
Sep 25, 2020 0.9302 0.9350 0.8788 0.8791 224,300 +0.02(+2.77%)
Sep 24, 2020 0.8346 0.9422 0.8346 0.8554 39,882 +0.01(+0.64%)
Sep 23, 2020 0.9572 0.9575 0.8500 0.8500 58,665 -0.12(-12.37%)
Sep 22, 2020 1.025 1.034 0.9580 0.9700 46,965 -0.04(-3.96%)
Sep 21, 2020 1.035 1.040 1.010 1.010 78,719 -0.05(-4.72%)
Sep 18, 2020 1.080 1.080 1.053 1.060 43,600 -0.02(-1.85%)
Sep 17, 2020 1.075 1.080 1.060 1.080 12,650 -0.02(-1.82%)
Sep 16, 2020 1.109 1.160 1.091 1.100 112,387 +0.01(+1.07%)
Sep 15, 2020 1.142 1.152 1.088 1.088 18,700 -0.02(-1.95%)
Sep 14, 2020 1.090 1.130 1.081 1.110 26,311 +0.01(+0.91%)
Sep 11, 2020 1.170 1.170 1.090 1.100 26,700 -0.01(-0.90%)
Sep 10, 2020 1.128 1.129 1.090 1.110 30,002 +0.03(+2.78%)
Sep 09, 2020 1.082 1.120 1.070 1.080 51,371 -0.03(-2.70%)
Sep 08, 2020 1.048 1.110 1.030 1.110 128,258 +0.01(+0.91%)
Sep 04, 2020 1.180 1.180 1.040 1.100 307,800 -0.08(-6.91%)
Sep 03, 2020 1.170 1.190 1.103 1.182 67,998 +0.02(+1.49%)
Sep 02, 2020 1.194 1.200 1.110 1.164 90,642 +0.00(+0.38%)
Sep 01, 2020 1.315 1.330 1.160 1.160 74,538 -0.07(-5.69%)
Aug 31, 2020 1.280 1.300 1.220 1.230 43,135 -0.07(-5.38%)
Aug 28, 2020 1.117 1.300 1.100 1.300 67,100 +0.24(+22.64%)
Aug 27, 2020 1.091 1.091 1.010 1.060 10,254 -0.01(-0.93%)
Aug 26, 2020 1.050 1.080 0.9952 1.070 60,599 +0.04(+3.93%)
Aug 25, 2020 0.9759 1.030 0.9278 1.030 32,226 +0.06(+6.10%)
Aug 24, 2020 1.010 1.010 0.9703 0.9703 213,420 -0.03(-2.61%)
Aug 21, 2020 1.050 1.063 0.9741 0.9963 73,000 -0.04(-4.20%)
Aug 20, 2020 1.060 1.080 1.040 1.040 50,890 -0.00(-0.43%)
Aug 19, 2020 1.100 1.100 1.040 1.044 24,420 -0.03(-2.84%)
Aug 18, 2020 1.080 1.125 1.055 1.075 38,355 -0.00(-0.42%)
Aug 17, 2020 0.9700 1.110 0.9700 1.079 110,648 +0.10(+10.41%)
Aug 14, 2020 1.010 1.010 0.9700 0.9777 54,300 -0.03(-3.20%)
Aug 13, 2020 1.037 1.047 1.009 1.010 74,182 -0.01(-0.98%)
Aug 12, 2020 1.001 1.034 0.9798 1.020 6,945 +0.06(+5.97%)
Aug 11, 2020 1.010 1.040 0.9500 0.9625 45,562 -0.06(-5.64%)
Aug 10, 2020 1.055 1.080 1.020 1.020 38,800 -0.02(-1.92%)
Aug 07, 2020 1.090 1.104 1.015 1.040 91,600 -0.08(-7.14%)
Aug 06, 2020 1.143 1.154 1.080 1.120 81,272 -0.01(-0.88%)
Aug 05, 2020 1.179 1.210 1.120 1.130 98,958 -0.02(-1.68%)
Aug 04, 2020 1.130 1.185 1.090 1.149 70,198 -0.01(-0.92%)
Aug 03, 2020 1.100 1.205 1.090 1.160 72,126 +0.08(+7.41%)
Jul 31, 2020 1.067 1.095 1.030 1.080 87,700 +0.06(+5.88%)
Jul 30, 2020 1.050 1.050 0.9900 1.020 59,531 -0.04(-3.77%)
Jul 29, 2020 1.103 1.129 1.050 1.060 141,792 +0.00(+0.00%)
Jul 28, 2020 1.040 1.110 1.035 1.060 37,031 +0.02(+1.59%)
Jul 27, 2020 1.158 1.195 1.043 1.043 50,858 +0.01(+1.30%)
Jul 24, 2020 1.006 1.060 1.000 1.030 31,200 +0.06(+6.19%)
Jul 23, 2020 1.020 1.030 0.9366 0.9700 158,904 -0.08(-7.33%)
Jul 22, 2020 1.011 1.050 1.002 1.047 131,172 +0.06(+5.58%)
Jul 21, 2020 1.001 1.078 0.9914 0.9914 97,910 +0.06(+6.74%)
Jul 20, 2020 0.8337 0.9702 0.8169 0.9288 58,692 +0.11(+13.35%)
Jul 17, 2020 0.7600 0.8294 0.7493 0.8194 168,100 +0.04(+5.43%)
Jul 16, 2020 0.8015 0.8093 0.7772 0.7772 18,084 -0.00(-0.61%)
Jul 15, 2020 0.7600 0.8024 0.7600 0.7820 69,778 -0.01(-1.10%)
Jul 14, 2020 0.8075 0.8075 0.7500 0.7907 66,571 -0.01(-1.16%)
Jul 13, 2020 0.8318 0.8475 0.8000 0.8000 53,069 -0.03(-3.35%)
Jul 10, 2020 0.9030 0.9030 0.8100 0.8277 12,300 -0.02(-2.62%)
Jul 09, 2020 0.8800 0.8800 0.8324 0.8500 137,538 -0.02(-2.85%)
Jul 08, 2020 0.8638 0.8940 0.8561 0.8749 274,563 +0.03(+3.54%)
Jul 07, 2020 0.8300 0.8500 0.8218 0.8450 17,329 +0.02(+1.87%)
Jul 06, 2020 0.8080 0.9050 0.7982 0.8295 108,589 +0.05(+7.07%)
Jul 02, 2020 0.7770 0.7900 0.7650 0.7747 146,800 -0.00(-0.30%)
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.