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

Tnr Gold Corp (OP: TRRXF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 5, 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 30, 2024 0 +0.00(+0.00%)
May 29, 2024 0.0475 0.0475 0.0475 0.0475 87,000 -0.01(-13.48%)
May 28, 2024 0.0549 0.0549 0.0549 0.0549 11,000 +0.03(+173.13%)
May 24, 2024 0.0400 0.0400 0.0201 0.0201 20,000 -0.03(-57.23%)
May 22, 2024 0.0470 0 +0.01(+17.50%)
May 21, 2024 0.0500 0.0500 0.0400 0.0400 8,000 -0.01(-27.14%)
May 20, 2024 0.0500 0.0549 0.0400 0.0549 14,000 +0.01(+14.37%)
May 17, 2024 0.0300 0.0500 0.0300 0.0480 57,081 +0.01(+23.08%)
May 16, 2024 0.0390 0.0390 0.0390 0.0390 12,500 -0.01(-14.29%)
May 14, 2024 0.0455 2,250 -0.01(-11.31%)
May 13, 2024 0.0513 0.0513 0.0513 0.0513 250 -0.01(-14.50%)
May 10, 2024 0.0600 0.0600 0.0600 0.0600 250 +0.02(+48.15%)
May 09, 2024 0.0410 0.0412 0.0405 0.0405 13,250 +0.00(+1.25%)
May 07, 2024 0.0400 0 -0.01(-16.67%)
May 01, 2024 0.0480 0 +0.00(+0.00%)
Apr 29, 2024 0.0480 0 +0.00(+0.00%)
Apr 26, 2024 0.0480 0.0480 0.0480 0.0480 4,400 +0.01(+20.00%)
Apr 23, 2024 0.0400 0 +0.00(+0.00%)
Apr 22, 2024 0.0432 0.0432 0.0400 0.0400 20,000 -0.00(-9.09%)
Apr 19, 2024 0.0440 0.0440 0.0440 0.0440 12,000 +0.00(+10.00%)
Apr 17, 2024 0.0400 0 +0.00(+0.00%)
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+6.67%)
Apr 15, 2024 0.0470 0.0470 0.0368 0.0375 46,500 -0.01(-20.21%)
Apr 12, 2024 0.0470 0.0470 0.0470 0.0470 29,924 +0.00(+4.44%)
Apr 11, 2024 0.0400 0.0450 0.0400 0.0450 78,000 +0.00(+12.50%)
Apr 10, 2024 0.0400 0.0400 0.0350 0.0400 17,500 -0.00(-5.88%)
Apr 08, 2024 0.0425 200 -0.01(-11.46%)
Apr 05, 2024 0.0400 0.0480 0.0400 0.0480 33,031 +0.01(+26.32%)
Apr 03, 2024 0.0380 0 +0.00(+0.00%)
Apr 01, 2024 0.0380 0 -0.00(-2.56%)
Mar 27, 2024 0.0390 0 +0.00(+0.00%)
Mar 26, 2024 0.0406 0.0480 0.0390 0.0390 3,087 -0.01(-18.75%)
Mar 22, 2024 0.0480 0 +0.00(+0.00%)
Mar 20, 2024 0.0480 0 +0.01(+18.23%)
Mar 14, 2024 0.0406 0 +0.01(+16.00%)
Mar 07, 2024 0.0350 944 -0.01(-27.08%)
Mar 05, 2024 0.0480 0 +0.02(+47.69%)
Mar 04, 2024 0.0325 0.0325 0.0325 0.0325 935 -0.01(-19.95%)
Feb 29, 2024 0.0406 0 -0.00(-3.10%)
Feb 22, 2024 0.0419 0 +0.01(+28.92%)
Feb 21, 2024 0.0325 0.0325 0.0325 0.0325 10,000 -0.00(-8.96%)
Feb 20, 2024 0.0357 0.0357 0.0357 0.0357 6,544 +0.00(+9.85%)
Feb 15, 2024 0.0325 0 -0.01(-18.75%)
Feb 13, 2024 0.0400 1,000 -0.00(-10.11%)
Feb 12, 2024 0.0445 0.0445 0.0445 0.0445 3,000 +0.00(+8.80%)
Feb 08, 2024 0.0409 0 -0.00(-9.51%)
Feb 06, 2024 0.0452 0 -0.00(-7.76%)
Feb 05, 2024 0.0445 0.0490 0.0445 0.0490 6,050 +0.02(+63.33%)
Jan 30, 2024 0.0300 5,000 -0.00(-0.33%)
Jan 26, 2024 0.0301 0 -0.01(-19.09%)
Jan 25, 2024 0.0372 0.0372 0.0372 0.0372 20,000 -0.01(-15.07%)
Jan 24, 2024 0.0438 0.0438 0.0438 0.0438 35,800 +0.00(+3.06%)
Jan 23, 2024 0.0371 0.0425 0.0371 0.0425 20,500 -0.00(-10.53%)
Jan 22, 2024 0.0445 0.0475 0.0445 0.0475 10,000 -0.00(-5.00%)
Jan 19, 2024 0.0500 0.0500 0.0496 0.0500 29,970 +0.01(+22.85%)
Jan 18, 2024 0.0407 0.0407 0.0407 0.0407 2,000 +0.01(+35.22%)
Jan 17, 2024 0.0301 0.0301 0.0301 0.0301 2,000 -0.01(-31.59%)
Jan 12, 2024 0.0440 26,000 +0.00(+2.33%)
Jan 11, 2024 0.0450 0.0450 0.0430 0.0430 31,020 +0.01(+17.49%)
Jan 10, 2024 0.0366 0.0366 0.0366 0.0366 1,000 -0.00(-11.17%)
Jan 09, 2024 0.0412 0.0412 0.0412 0.0412 10,005 -0.00(-0.24%)
Jan 05, 2024 0.0413 0 +0.00(+9.84%)
Jan 03, 2024 0.0376 0 -0.01(-17.00%)
Jan 02, 2024 0.0453 0.0453 0.0453 0.0453 10,000 -0.00(-9.40%)
Dec 29, 2023 0.0365 0.0600 0.0365 0.0500 11,600 +0.00(+0.00%)
Dec 28, 2023 0.0416 0.0500 0.0416 0.0500 32,020 +0.00(+0.00%)
Dec 26, 2023 0.0500 10,000 +0.01(+36.61%)
Dec 22, 2023 0.0366 0.0415 0.0366 0.0366 4,000 -0.01(-26.80%)
Dec 19, 2023 0.0500 0 +0.00(+0.00%)
Dec 18, 2023 0.0420 0.0500 0.0410 0.0500 60,500 +0.01(+21.95%)
Dec 14, 2023 0.0410 0 +0.00(+10.51%)
Dec 13, 2023 0.0371 0.0500 0.0371 0.0371 62,000 -0.01(-23.98%)
Dec 12, 2023 0.0450 0.0488 0.0420 0.0488 34,000 +0.01(+22.00%)
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-9.50%)
Nov 30, 2023 0.0442 0 -0.01(-18.15%)
Nov 20, 2023 0.0540 275 +0.01(+28.57%)
Nov 17, 2023 0.0420 0.0420 0.0420 0.0420 19,500 -0.01(-23.64%)
Nov 09, 2023 0.0550 0 +0.01(+26.44%)
Nov 07, 2023 0.0435 0 -0.00(-0.68%)
Nov 06, 2023 0.0403 0.0438 0.0403 0.0438 35,000 -0.01(-12.05%)
Oct 24, 2023 0.0498 0 -0.00(-2.35%)
Oct 17, 2023 0.0510 0 -0.00(-7.27%)
Oct 11, 2023 0.0550 60,000 +0.00(+0.00%)
Oct 10, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+3.77%)
Oct 09, 2023 0.0530 0.0530 0.0530 0.0530 10,000 +0.00(+4.95%)
Oct 06, 2023 0.0511 0.0511 0.0505 0.0505 102,000 -0.00(-5.61%)
Sep 29, 2023 0.0535 0 +0.01(+31.77%)
Sep 26, 2023 0.0406 7,500 -0.01(-14.88%)
Sep 22, 2023 0.0477 0 +0.01(+16.06%)
Sep 19, 2023 0.0411 0 -0.01(-14.02%)
Sep 18, 2023 0.0478 0.0478 0.0478 0.0478 4,184 +0.00(+0.00%)
Sep 13, 2023 0.0478 0 +0.00(+8.39%)
Sep 05, 2023 0.0441 0 +0.00(+10.25%)
Sep 01, 2023 0.0400 0.0485 0.0400 0.0400 2,500 -0.01(-16.49%)
Aug 29, 2023 0.0479 0 +0.00(+0.00%)
Aug 24, 2023 0.0479 0 -0.00(-0.21%)
Aug 23, 2023 0.0440 0.0480 0.0440 0.0480 512,073 +0.00(+9.09%)
Aug 22, 2023 0.0450 0.0450 0.0440 0.0440 520,000 -0.00(-2.22%)
Aug 17, 2023 0.0450 30,500 -0.00(-6.25%)
Aug 15, 2023 0.0480 0 +0.00(+6.43%)
Aug 14, 2023 0.0451 0.0451 0.0451 0.0451 20,000 -0.00(-9.80%)
Aug 11, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 10, 2023 0.0500 0.0500 0.0500 0.0500 38,200 +0.00(+0.00%)
Aug 08, 2023 0.0500 0 -0.00(-9.09%)
Aug 07, 2023 0.0520 0.0550 0.0460 0.0550 44,500 +0.00(+4.76%)
Aug 04, 2023 0.0450 0.0525 0.0450 0.0525 16,821 -0.00(-4.55%)
Aug 03, 2023 0.0500 0.0550 0.0450 0.0550 35,500 +0.00(+0.00%)
Aug 02, 2023 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+5.36%)
Jul 31, 2023 0.0522 2,000 -0.00(-4.92%)
Jul 28, 2023 0.0549 0.0549 0.0549 0.0549 8,600 +0.00(+10.02%)
Jul 27, 2023 0.0500 0.0500 0.0499 0.0499 49,000 -0.00(-5.67%)
Jul 26, 2023 0.0550 0.0550 0.0529 0.0529 27,411 -0.01(-8.79%)
Jul 25, 2023 0.0500 0.0582 0.0400 0.0580 194,150 +0.01(+30.93%)
Jul 24, 2023 0.0498 0.0500 0.0443 0.0443 21,500 -0.01(-11.04%)
Jul 21, 2023 0.0498 0.0500 0.0454 0.0498 33,728 +0.00(+0.00%)
Jul 20, 2023 0.0498 0.0498 0.0498 0.0498 1,000 -0.00(-0.40%)
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.60%)
Jul 18, 2023 0.0497 0.0497 0.0497 0.0497 94,000 -0.00(-0.20%)
Jul 14, 2023 0.0498 0 +0.00(+0.00%)
Jul 13, 2023 0.0320 0.0498 0.0320 0.0498 5,500 +0.01(+30.71%)
Jul 10, 2023 0.0381 0 -0.00(-4.75%)
Jun 28, 2023 0.0400 0 -0.01(-12.09%)
Jun 23, 2023 0.0455 0 +0.00(+1.11%)
Jun 21, 2023 0.0450 0 +0.00(+0.00%)
Jun 20, 2023 0.0450 0.0460 0.0430 0.0450 51,385 +0.00(+9.76%)
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.