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

Tonogold Resources Inc (OP: TNGL )

0.0080 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 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 28, 2020 0.3700 0.4700 0.3700 0.4500 9,300 +0.03(+7.12%)
Feb 27, 2020 0.4400 0.4500 0.4201 0.4201 6,950 -0.05(-10.62%)
Feb 26, 2020 0.4550 0.5034 0.4000 0.4700 13,171 +0.02(+4.44%)
Feb 25, 2020 0.4590 0.4600 0.4500 0.4500 5,470 -0.03(-6.25%)
Feb 24, 2020 0.5500 0.5500 0.4400 0.4800 13,800 -0.04(-6.80%)
Feb 21, 2020 0.5200 0.5300 0.5100 0.5150 15,800 +0.01(+0.98%)
Feb 20, 2020 0.5100 0.5200 0.5100 0.5100 1,501 -0.02(-3.77%)
Feb 19, 2020 0.5200 0.5300 0.5200 0.5300 8,286 +0.01(+1.92%)
Feb 18, 2020 0.5000 0.5200 0.4800 0.5200 15,857 +0.02(+4.00%)
Feb 14, 2020 0.5301 0.5301 0.4800 0.5000 40,900 -0.04(-7.41%)
Feb 13, 2020 0.4950 0.5500 0.4950 0.5400 23,766 +0.04(+6.93%)
Feb 12, 2020 0.5500 0.5500 0.5050 0.5050 14,428 +0.00(+0.00%)
Feb 11, 2020 0.5343 0.5343 0.4800 0.5050 3,278 -0.03(-4.72%)
Feb 10, 2020 0.4990 0.5500 0.4700 0.5300 27,544 +0.03(+6.21%)
Feb 07, 2020 0.4900 0.4990 0.4545 0.4990 10,500 +0.00(+0.91%)
Feb 06, 2020 0.4945 0.4945 0.4945 0.4945 1,021 -0.01(-1.10%)
Feb 05, 2020 0.4950 0.5000 0.4950 0.5000 10,772 +0.00(+0.00%)
Feb 04, 2020 0.4000 0.5000 0.4000 0.5000 132,539 +0.03(+6.38%)
Feb 03, 2020 0.4700 0.4700 0.3000 0.4700 73,410 +0.10(+27.03%)
Jan 31, 2020 0.4300 0.4300 0.2850 0.3700 24,400 -0.06(-13.95%)
Jan 30, 2020 0.4300 0.4300 0.4300 0.4300 1,500 +0.00(+0.00%)
Jan 29, 2020 0.3700 0.4300 0.3700 0.4300 1,776 -0.02(-4.44%)
Jan 28, 2020 0.4700 0.4700 0.2903 0.4500 20,900 +0.02(+3.45%)
Jan 27, 2020 0.4700 0.4700 0.4350 0.4350 7,540 -0.03(-7.45%)
Jan 24, 2020 0.4700 0.4700 0.4700 0.4700 5,100 +0.00(+0.97%)
Jan 23, 2020 0.4655 0.4655 0.4655 0.4655 300 +0.01(+1.20%)
Jan 22, 2020 0.4450 0.4700 0.4450 0.4600 5,200 +0.01(+2.22%)
Jan 21, 2020 0.4500 0.4500 0.4075 0.4500 58,990 +0.00(+0.00%)
Jan 17, 2020 0.4250 0.4500 0.4250 0.4500 1,400 +0.00(+0.00%)
Jan 16, 2020 0.4500 0.4500 0.4000 0.4500 10,000 -0.02(-4.26%)
Jan 13, 2020 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
Jan 10, 2020 0.4299 0.4300 0.4200 0.4300 10,400 +0.03(+8.86%)
Jan 09, 2020 0.3540 0.4300 0.3540 0.3950 1,540 -0.03(-8.14%)
Jan 07, 2020 0.4300 0.4300 0.4300 0 +0.02(+6.17%)
Jan 06, 2020 0.4000 0.4050 0.4000 0.4050 5,733 -0.03(-6.90%)
Jan 03, 2020 0.4350 0.4350 0.4350 0.4350 300 +0.06(+16.00%)
Jan 02, 2020 0.4000 0.4500 0.3750 0.3750 41,397 -0.02(-5.37%)
Dec 30, 2019 0.3963 0.3963 0.3963 0 +0.02(+5.68%)
Dec 27, 2019 0.3750 0.3750 0.3750 0.3750 4,000 +0.00(+0.00%)
Dec 24, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Dec 23, 2019 0.3000 0.4000 0.3000 0.4000 11,931 +0.01(+2.70%)
Dec 20, 2019 0.4000 0.4000 0.3895 0.3895 1,500 -0.01(-2.63%)
Dec 19, 2019 0.3948 0.4000 0.3825 0.4000 4,250 +0.04(+9.59%)
Dec 18, 2019 0.4000 0.4000 0.3400 0.3650 27,100 +0.02(+7.35%)
Dec 17, 2019 0.3750 0.3800 0.3400 0.3400 12,074 -0.04(-10.53%)
Dec 16, 2019 0.3840 0.4000 0.3800 0.3800 23,495 +0.04(+11.76%)
Dec 13, 2019 0.3400 0.3800 0.3400 0.3400 13,600 +0.00(+0.00%)
Dec 12, 2019 0.3200 0.3500 0.2900 0.3400 17,739 -0.00(-1.45%)
Dec 11, 2019 0.3200 0.3500 0.3200 0.3450 11,500 +0.01(+1.62%)
Dec 10, 2019 0.3395 0.3395 0.3395 0.3395 1,000 +0.02(+7.74%)
Dec 09, 2019 0.3000 0.3300 0.2920 0.3151 40,100 -0.00(-1.53%)
Dec 06, 2019 0.3200 0.3200 0.3200 0.3200 300 -0.02(-5.88%)
Dec 05, 2019 0.3200 0.3500 0.3000 0.3400 54,133 +0.02(+6.25%)
Dec 04, 2019 0.2400 0.3200 0.2400 0.3200 34,778 +0.08(+30.61%)
Dec 03, 2019 0.2450 0.2450 0.2400 0.2450 28,500 +0.00(+0.25%)
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.