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

Tonogold Resources Inc (OP: TNGL )

0.0081 +0.0001 (+1.25%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 10, 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 (%)
Jan 31, 2022 0.1300 0.1335 0.1230 0.1300 166,569 +0.00(+0.78%)
Jan 28, 2022 0.1349 0.1349 0.1256 0.1290 58,719 -0.00(-0.77%)
Jan 27, 2022 0.1275 0.1450 0.1202 0.1300 140,056 -0.01(-10.34%)
Jan 26, 2022 0.1240 0.1450 0.1177 0.1450 104,403 +0.03(+21.85%)
Jan 25, 2022 0.1280 0.1280 0.1110 0.1190 67,097 +0.00(+3.48%)
Jan 24, 2022 0.1150 0.1150 0.1133 0.1150 70,292 -0.00(-3.69%)
Jan 21, 2022 0.1200 0.1200 0.1190 0.1194 45,496 -0.01(-6.72%)
Jan 20, 2022 0.1300 0.1300 0.1151 0.1280 215,226 +0.00(+0.00%)
Jan 19, 2022 0.1279 0.1300 0.1180 0.1280 201,060 +0.00(+0.00%)
Jan 18, 2022 0.1150 0.1490 0.1100 0.1280 157,812 +0.02(+16.36%)
Jan 14, 2022 0.1100 0 +0.00(+0.00%)
Jan 13, 2022 0.1149 0.1150 0.1100 0.1100 45,177 -0.01(-4.35%)
Jan 12, 2022 0.1179 0.1179 0.1140 0.1150 27,300 +0.00(+0.00%)
Jan 11, 2022 0.1150 0.1180 0.1150 0.1150 13,044 -0.00(-0.52%)
Jan 10, 2022 0.1110 0.1200 0.1100 0.1156 203,691 -0.01(-10.39%)
Jan 07, 2022 0.1280 0.1290 0.1230 0.1290 35,225 +0.01(+4.88%)
Jan 06, 2022 0.1230 0.1230 0.1150 0.1230 9,400 +0.01(+6.96%)
Jan 05, 2022 0.1052 0.1150 0.1052 0.1150 9,901 +0.01(+9.73%)
Jan 04, 2022 0.1099 0.1099 0.1010 0.1048 110,400 -0.00(-1.50%)
Jan 03, 2022 0.1100 0.1100 0.1056 0.1064 45,902 +0.00(+1.33%)
Dec 31, 2021 0.1044 0.1050 0.1030 0.1050 68,275 +0.00(+1.16%)
Dec 30, 2021 0.1001 0.1050 0.1001 0.1038 22,731 -0.01(-5.64%)
Dec 29, 2021 0.1120 0.1200 0.1070 0.1100 163,540 +0.01(+4.76%)
Dec 28, 2021 0.1150 0.1150 0.1046 0.1050 42,613 -0.00(-3.67%)
Dec 27, 2021 0.1080 0.1150 0.1010 0.1090 119,292 +0.01(+10.77%)
Dec 23, 2021 0.1060 0.1230 0.0984 0.0984 107,965 +0.01(+5.81%)
Dec 22, 2021 0.0930 0.0930 0.0930 0.0930 4,001 -0.01(-9.00%)
Dec 21, 2021 0.0975 0.1022 0.0975 0.1022 5,211 -0.00(-4.49%)
Dec 20, 2021 0.0995 0.1070 0.0920 0.1070 51,000 +0.01(+7.00%)
Dec 17, 2021 0.1098 0.1098 0.1000 0.1000 14,350 -0.00(-1.57%)
Dec 16, 2021 0.1098 0.1098 0.1009 0.1016 3,600 -0.01(-8.96%)
Dec 15, 2021 0.1116 0.1116 0.1116 0.1116 1,026 +0.00(+1.45%)
Dec 14, 2021 0.1101 0.1180 0.1100 0.1100 21,440 -0.01(-10.57%)
Dec 13, 2021 0.1140 0.1230 0.1140 0.1230 75,000 +0.01(+11.82%)
Dec 10, 2021 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
Dec 08, 2021 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Dec 07, 2021 0.1104 0.1150 0.0930 0.1000 217,678 -0.02(-14.60%)
Dec 06, 2021 0.1100 0.1171 0.1100 0.1171 1,676 +0.01(+7.43%)
Dec 03, 2021 0.1050 0.1300 0.1000 0.1090 269,690 +0.01(+9.00%)
Dec 02, 2021 0.1050 0.1100 0.1000 0.1000 8,151 +0.01(+9.89%)
Dec 01, 2021 0.1065 0.1065 0.0910 0.0910 85,652 -0.01(-9.00%)
Nov 30, 2021 0.1099 0.1099 0.1000 0.1000 102,887 +0.00(+0.00%)
Nov 29, 2021 0.1052 0.1250 0.1000 0.1000 47,366 -0.01(-9.09%)
Nov 26, 2021 0.1198 0.1198 0.1100 0.1100 21,000 -0.01(-8.33%)
Nov 24, 2021 0.1200 0.1200 0.1200 0.1200 8,400 +0.01(+9.09%)
Nov 23, 2021 0.1150 0.1250 0.1100 0.1100 34,303 -0.01(-6.78%)
Nov 22, 2021 0.1180 0.1180 0.1180 0.1180 20,000 -0.00(-1.01%)
Nov 19, 2021 0.1165 0.1233 0.1165 0.1192 9,600 +0.00(+3.65%)
Nov 18, 2021 0.1250 0.1250 0.1150 0.1150 135,650 -0.01(-11.54%)
Nov 17, 2021 0.1250 0.1300 0.1250 0.1300 17,990 -0.01(-7.01%)
Nov 16, 2021 0.1322 0.1398 0.1320 0.1398 43,390 +0.01(+5.91%)
Nov 15, 2021 0.1301 0.1495 0.1301 0.1320 140,090 +0.00(+0.00%)
Nov 12, 2021 0.1450 0.1475 0.1302 0.1320 127,000 -0.02(-10.51%)
Nov 11, 2021 0.1400 0.1497 0.1375 0.1475 46,501 +0.00(+1.72%)
Nov 10, 2021 0.1300 0.1450 126,464 +0.02(+17.41%)
Nov 09, 2021 0.1151 0.1250 0.1151 0.1235 96,090 -0.00(-1.20%)
Nov 08, 2021 0.1199 0.1250 0.1199 0.1250 33,910 +0.01(+13.64%)
Nov 05, 2021 0.1100 0.1100 0.1100 0.1100 16,800 +0.00(+0.00%)
Nov 04, 2021 0.1175 0.1175 0.1100 0.1100 1,700 -0.01(-8.33%)
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.