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 UNCHANGED
Last Price Updated: 9:58 AM EDT, May 8, 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 (%)
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%)
Oct 01, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Sep 30, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Sep 29, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Sep 26, 2008 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Sep 25, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 24, 2008 0.2250 0.2500 0.1800 0.2500 35,000 +0.03(+13.64%)
Sep 23, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Sep 22, 2008 0.2200 0.2200 0.2200 0.2200 10,000 -0.08(-26.67%)
Sep 19, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 18, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 17, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 16, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 15, 2008 0.2600 0.3000 0.2600 0.3000 15,500 -0.09(-22.08%)
Sep 12, 2008 0.3300 0.3850 0.3300 0.3850 25,000 +0.12(+48.08%)
Sep 11, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Sep 10, 2008 0.2800 0.2800 0.2600 0.2600 3,000 -0.07(-21.21%)
Sep 09, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 08, 2008 0.3300 0 +0.00(+0.00%)
Sep 05, 2008 0.3300 0 +0.00(+0.00%)
Sep 04, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Sep 03, 2008 0.3300 0 +0.00(+0.00%)
Sep 02, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Aug 29, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Aug 28, 2008 0.3300 0 +0.00(+0.00%)
Aug 27, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Aug 26, 2008 0.3300 0.3300 0.3300 0.3300 10,000 -0.05(-13.16%)
Aug 25, 2008 0.3800 0 +0.00(+0.00%)
Aug 22, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Aug 21, 2008 0.3800 0 +0.00(+0.00%)
Aug 20, 2008 0.3800 0 +0.00(+0.00%)
Aug 19, 2008 0.3800 0 +0.00(+0.00%)
Aug 18, 2008 0.3750 0.3800 0.3750 0.3800 25,000 +0.08(+26.67%)
Aug 15, 2008 0.3000 0 +0.00(+0.00%)
Aug 14, 2008 0.3000 0.3000 0.3000 0.3000 1,000 -0.03(-7.69%)
Aug 13, 2008 0.3550 0.3550 0.3250 0.3250 15,000 -0.02(-7.14%)
Aug 12, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 11, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 08, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 07, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 06, 2008 0.3700 0.3700 0.3500 0.3500 24,000 -0.04(-9.09%)
Aug 05, 2008 0.4100 0.4100 0.3850 0.3850 28,200 -0.02(-4.94%)
Aug 04, 2008 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Aug 01, 2008 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jul 31, 2008 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jul 30, 2008 0.4050 0.4050 0.4050 0.4050 4,500 +0.00(+0.00%)
Jul 29, 2008 0.4100 0.4100 0.4050 0.4050 26,500 +0.00(+0.00%)
Jul 28, 2008 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jul 25, 2008 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jul 24, 2008 0.4000 0.4050 0.4000 0.4050 25,000 +0.05(+12.50%)
Jul 23, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 22, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 21, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 18, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 17, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 16, 2008 0.3600 0.3600 0.3600 0.3600 50,000 +0.00(+0.00%)
Jul 15, 2008 0.4200 0.4200 0.3600 0.3600 26,000 -0.08(-18.18%)
Jul 14, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 11, 2008 0.4400 0.4400 0.4400 0.4400 13,000 -0.02(-4.35%)
Jul 10, 2008 0.4600 0.4600 0.4600 0.4600 5,000 -0.07(-13.21%)
Jul 09, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 08, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 07, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 04, 2008 0.4600 0.5300 0.4600 0.5300 8,500 +0.07(+15.22%)
Jul 03, 2008 0.4600 0.4600 0.4600 0.4600 1,500 -0.13(-22.03%)
Jul 02, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 01, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 30, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 27, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 26, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 25, 2008 0.5900 0.5900 0.5900 0.5900 5,000 +0.13(+28.26%)
Jun 24, 2008 0.4600 0.4600 0.4600 0.4600 3,000 -0.16(-25.81%)
Jun 23, 2008 0.6100 0.6300 0.6100 0.6200 6,000 +0.12(+24.00%)
Jun 20, 2008 0.5000 0.5000 0.5000 0.5000 5,000 -0.11(-18.03%)
Jun 19, 2008 0.6100 0.6100 0.6100 0.6100 2,000 +0.00(+0.00%)
Jun 18, 2008 0.6200 0.6200 0.6000 0.6100 12,000 +0.15(+32.61%)
Jun 17, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 16, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 13, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 12, 2008 0.4600 0.4600 0.4600 0.4600 5,000 +0.04(+9.52%)
Jun 11, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 10, 2008 0.4200 0.4200 0.4200 0.4200 3,000 -0.03(-6.67%)
Jun 09, 2008 0.4900 0.4900 0.4500 0.4500 15,000 -0.05(-10.00%)
Jun 06, 2008 0.4900 0.5000 0.4900 0.5000 10,300 +0.03(+7.53%)
Jun 05, 2008 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jun 04, 2008 0.4650 0.4650 0.4650 0.4650 600 +0.00(+0.00%)
Jun 03, 2008 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jun 02, 2008 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
May 30, 2008 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
May 29, 2008 0.4650 0.4650 0.4650 0.4650 500 +0.00(+0.00%)
May 28, 2008 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
May 27, 2008 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
May 26, 2008 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
May 23, 2008 0.4650 0.4650 0.4650 0.4650 6,000 +0.00(+0.00%)
May 22, 2008 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
May 21, 2008 0.4650 0.4650 0.4650 0.4650 500 +0.03(+5.68%)
May 20, 2008 0.4700 0.4700 0.4400 0.4400 8,000 -0.04(-9.28%)
May 19, 2008 0.4600 0.4850 0.4450 0.4850 5,000 +0.00(+0.00%)
May 16, 2008 0.4600 0.4850 0.4450 0.4850 5,000 +0.04(+8.99%)
May 15, 2008 0.4900 0.4900 0.4450 0.4450 3,500 -0.04(-9.18%)
May 14, 2008 0.4900 0.4900 0.4900 0.4900 500 +0.03(+7.69%)
May 13, 2008 0.4550 0.4550 0.4550 0.4550 500 +0.00(+0.00%)
May 12, 2008 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
May 09, 2008 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
May 08, 2008 0.4550 0.4550 0.4550 0.4550 2,000 +0.00(+0.00%)
May 07, 2008 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
May 06, 2008 0.4350 0.4550 0.4350 0.4550 9,500 -0.03(-7.14%)
May 05, 2008 0.4450 0.4900 0.4450 0.4900 12,002 +0.07(+16.67%)
May 02, 2008 0.4200 0.4200 0.4200 0.4200 10,000 -0.02(-3.45%)
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.