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

Tnr Gold Corp (OP: TRRXF )

0.0540 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, May 30, 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 28, 2021 0.0629 0.0629 0.0629 3 +0.02(+33.26%)
May 27, 2021 0.0471 0.0550 0.0471 0.0472 69,710 -0.00(-5.60%)
May 26, 2021 0.0510 0.0522 0.0495 0.0500 183,000 +0.00(+0.00%)
May 25, 2021 0.0500 0.0500 0.0500 0.0500 300 -0.00(-3.85%)
May 21, 2021 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
May 20, 2021 0.0500 0.0550 0.0500 0.0500 111,000 +0.00(+0.00%)
May 19, 2021 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-7.24%)
May 18, 2021 0.0539 0.0539 0.0539 0.0539 25,000 -0.01(-10.17%)
May 17, 2021 0.0596 0.0600 0.0538 0.0600 20,100 -0.00(-4.76%)
May 14, 2021 0.0630 0.0630 0.0630 0.0630 20,012 +0.00(+3.28%)
May 13, 2021 0.0602 0.0690 0.0602 0.0610 97,910 -0.01(-12.86%)
May 12, 2021 0.0600 0.0700 0.0411 0.0700 63,400 +0.01(+16.67%)
May 11, 2021 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+0.00%)
May 10, 2021 0.0600 0.0600 0.0600 0.0600 35,033 +0.00(+0.00%)
May 07, 2021 0.0600 0.0600 0.0600 0.0600 850 +0.00(+0.00%)
May 06, 2021 0.0573 0.0950 0.0572 0.0600 20,200 -0.01(-9.09%)
May 05, 2021 0.0500 0.0660 0.0449 0.0660 1,169,966 +0.01(+9.82%)
May 04, 2021 0.0566 0.0601 0.0566 0.0601 30,000 -0.00(-3.06%)
May 03, 2021 0.0571 0.0629 0.0500 0.0620 176,267 -0.00(-6.06%)
Apr 30, 2021 0.0501 0.0660 0.0501 0.0660 13,100 +0.01(+10.00%)
Apr 29, 2021 0.0667 0.0667 0.0500 0.0600 14,750 -0.00(-6.98%)
Apr 28, 2021 0.0645 0.0645 0.0645 0.0645 1,162 +0.00(+0.00%)
Apr 27, 2021 0.0665 0.0665 0.0539 0.0645 9,333 -0.01(-7.86%)
Apr 26, 2021 0.0685 0.0700 0.0685 0.0700 8,000 +0.01(+16.67%)
Apr 23, 2021 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Apr 22, 2021 0.0638 0.0680 0.0600 0.0600 11,200 +0.00(+4.35%)
Apr 21, 2021 0.0648 0.0650 0.0561 0.0575 6,400 -0.00(-4.17%)
Apr 20, 2021 0.0598 0.0686 0.0595 0.0600 794,500 -0.00(-3.23%)
Apr 19, 2021 0.0639 0.0639 0.0600 0.0620 22,515 -0.00(-1.59%)
Apr 16, 2021 0.0639 0.0650 0.0630 0.0630 45,600 -0.00(-0.47%)
Apr 15, 2021 0.0478 0.0633 0.0450 0.0633 347,181 +0.02(+39.74%)
Apr 14, 2021 0.0453 0.0456 0.0453 0.0453 13,869 +0.00(+3.19%)
Apr 13, 2021 0.0439 0.0439 0.0439 0.0439 2,000 -0.00(-4.57%)
Apr 12, 2021 0.0479 0.0479 0.0460 0.0460 18,000 -0.00(-3.97%)
Apr 09, 2021 0.0500 0.0519 0.0400 0.0479 92,600 -0.00(-4.20%)
Apr 08, 2021 0.0500 0.0550 0.0480 0.0500 26,466 +0.00(+4.17%)
Apr 07, 2021 0.0480 0.0480 0.0480 0.0480 1,010 -0.01(-13.82%)
Apr 06, 2021 0.0507 0.0557 0.0507 0.0557 8,600 -0.00(-7.17%)
Apr 05, 2021 0.0558 0.0600 0.0558 0.0600 60,000 +0.00(+0.00%)
Apr 01, 2021 0.0435 0.0600 0.0435 0.0600 56,200 +0.01(+33.33%)
Mar 31, 2021 0.0476 0.0500 0.0450 0.0450 70,200 -0.01(-23.73%)
Mar 26, 2021 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Mar 25, 2021 0.0440 0.0590 0.0440 0.0590 2,200 +0.00(+0.00%)
Mar 24, 2021 0.0553 0.0590 0.0453 0.0590 1,600 +0.00(+0.00%)
Mar 19, 2021 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Mar 18, 2021 0.0603 0.0603 0.0560 0.0600 19,763 -0.00(-0.66%)
Mar 17, 2021 0.0601 0.0614 0.0600 0.0604 11,060 +0.00(+0.33%)
Mar 16, 2021 0.0500 0.0602 0.0500 0.0602 42,210 +0.00(+2.03%)
Mar 15, 2021 0.0560 0.0600 0.0560 0.0590 30,200 +0.01(+32.29%)
Mar 12, 2021 0.0510 0.0510 0.0446 0.0446 118,000 -0.02(-25.67%)
Mar 11, 2021 0.0600 0.0600 0.0600 0.0600 10,007 +0.00(+1.87%)
Mar 10, 2021 0.0515 0.0603 0.0450 0.0589 216,022 +0.01(+17.80%)
Mar 09, 2021 0.0440 0.0525 0.0440 0.0500 41,500 -0.01(-11.35%)
Mar 08, 2021 0.0564 0.0564 0.0564 0.0564 4,000 +0.01(+12.80%)
Mar 05, 2021 0.0514 0.0550 0.0500 0.0500 12,000 -0.00(-9.09%)
Mar 04, 2021 0.0555 0.0555 0.0550 0.0550 45,000 -0.00(-8.33%)
Mar 03, 2021 0.0530 0.0600 0.0514 0.0600 142,500 +0.01(+15.38%)
Mar 02, 2021 0.0610 0.0680 0.0520 0.0520 78,200 -0.01(-14.75%)
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.