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 (%)
Feb 27, 2018 0.1800 0.1800 0.1800 0 -0.00(-0.28%)
Feb 26, 2018 0.2100 0.2100 0.1800 0.1805 16,150 -0.07(-27.80%)
Feb 22, 2018 0.2500 0.2500 0.2500 0 +0.10(+66.67%)
Feb 21, 2018 0.1612 0.1620 0.1500 0.1500 60,000 -0.05(-25.00%)
Feb 20, 2018 0.2200 0.2200 0.2000 0.2000 5,495 -0.02(-9.09%)
Feb 16, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 15, 2018 0.2000 0.2000 0.1750 0.2000 19,750 -0.06(-23.08%)
Feb 14, 2018 0.2000 0.2880 0.1628 0.2600 19,900 +0.07(+37.86%)
Feb 13, 2018 0.1900 0.1900 0.1511 0.1886 8,700 -0.01(-5.70%)
Feb 12, 2018 0.2100 0.2100 0.1900 0.2000 70,842 +0.00(+0.00%)
Feb 09, 2018 0.1940 0.2000 0.1500 0.2000 38,350 +0.01(+5.26%)
Feb 08, 2018 0.2000 0.2240 0.1600 0.1900 83,490 +0.03(+18.75%)
Feb 07, 2018 0.1600 0.1600 0.1600 0.1600 599 +0.00(+0.00%)
Feb 06, 2018 0.1400 0.1700 0.1300 0.1600 21,000 +0.01(+6.67%)
Feb 05, 2018 0.1700 0.1700 0.1500 0.1500 13,000 -0.02(-13.29%)
Feb 02, 2018 0.1978 0.2000 0.1700 0.1730 14,500 +0.00(+1.76%)
Feb 01, 2018 0.2280 0.2280 0.1700 0.1700 111,158 -0.06(-24.61%)
Jan 31, 2018 0.1850 0.2500 0.1850 0.2255 16,350 -0.02(-9.80%)
Jan 30, 2018 0.1810 0.1889 0.1810 0.2500 73,384 -0.01(-3.85%)
Jan 29, 2018 0.2500 0.3500 0.2310 0.2600 106,345 +0.03(+12.55%)
Jan 26, 2018 0.2600 0.2600 0.2300 0.2310 13,020 -0.07(-23.00%)
Jan 25, 2018 0.2700 0.3000 0.2500 0.3000 31,070 +0.00(+0.00%)
Jan 24, 2018 0.2100 0.3500 0.2100 0.3000 79,366 +0.01(+4.17%)
Jan 23, 2018 0.2900 0.3000 0.2100 0.2880 21,450 -0.02(-7.10%)
Jan 22, 2018 0.3300 0.3300 0.3000 0.3100 57,532 +0.01(+3.33%)
Jan 19, 2018 0.2850 0.3200 0.2400 0.3000 56,124 +0.02(+7.14%)
Jan 18, 2018 0.2300 0.3300 0.2300 0.2800 89,250 +0.05(+21.74%)
Jan 17, 2018 0.1645 0.4039 0.1645 0.2300 191,135 +0.06(+38.55%)
Jan 16, 2018 0.1604 0.1750 0.1153 0.1660 100,500 -0.00(-2.35%)
Jan 12, 2018 0.1700 0.1700 0.1700 0 +0.06(+54.55%)
Jan 11, 2018 0.1100 0.1100 0.1100 0.1100 700 -0.04(-28.62%)
Jan 10, 2018 0.1000 0.1750 0.1000 0.1541 24,200 +0.05(+42.69%)
Jan 09, 2018 0.1411 0.1411 0.1080 0.1080 92,300 -0.00(-1.82%)
Jan 08, 2018 0.1203 0.1226 0.1006 0.1100 36,042 -0.03(-21.46%)
Jan 05, 2018 0.1388 0.1401 0.1001 0.1401 20,170 +0.04(+40.06%)
Jan 04, 2018 0.1101 0.1760 0.1000 0.1000 89,228 -0.07(-41.59%)
Jan 03, 2018 0.1500 0.1800 0.1200 0.1712 16,000 +0.02(+14.14%)
Dec 29, 2017 0.1500 0.1500 0.1500 0 +0.05(+49.70%)
Dec 28, 2017 0.1100 0.1100 0.1000 0.1002 13,840 -0.07(-41.74%)
Dec 26, 2017 0.1720 0.1720 0.1720 0 +0.05(+36.51%)
Dec 20, 2017 0.1260 0.1260 0.1260 0 -0.04(-25.84%)
Dec 18, 2017 0.1699 0.1699 0.1699 0 +0.03(+21.27%)
Dec 15, 2017 0.1200 0.1401 0.1010 0.1401 110,702 -0.04(-22.17%)
Dec 14, 2017 0.1900 0.1900 0.1300 0.1800 13,694 +0.01(+5.88%)
Dec 13, 2017 0.1500 0.1800 0.1500 0.1700 2,845 +0.04(+30.77%)
Dec 12, 2017 0.1650 0.1650 0.1300 0.1300 34,056 -0.05(-29.41%)
Dec 08, 2017 0.1842 0.1842 0.1842 0 -0.01(-3.08%)
Dec 06, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.57%)
Dec 05, 2017 0.1557 0.1800 0.1557 0.1703 11,700 -0.02(-9.89%)
Dec 04, 2017 0.1210 0.1210 0.1890 0 +0.07(+56.20%)
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.