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, 2022 0.1170 0.1295 0.1111 0.1279 59,087 +0.01(+9.32%)
Feb 25, 2022 0.1170 0.1170 0.1116 0.1170 22,033 -0.01(-9.65%)
Feb 24, 2022 0.1179 0.1295 0.1090 0.1295 104,058 +0.01(+9.84%)
Feb 23, 2022 0.1179 0.1179 0.1179 0.1179 9,700 -0.00(-0.08%)
Feb 22, 2022 0.1050 0.1180 0.1050 0.1180 45,000 +0.02(+17.88%)
Feb 18, 2022 0.1001 0 -0.01(-8.92%)
Feb 17, 2022 0.1099 0.1105 0.1099 0.1099 129,800 +0.00(+0.00%)
Feb 16, 2022 0.1015 0.1099 0.1015 0.1099 14,900 +0.01(+9.90%)
Feb 15, 2022 0.1068 0.1130 0.1000 0.1000 39,542 -0.01(-12.20%)
Feb 14, 2022 0.1139 0.1139 0.1139 0.1139 40,500 +0.01(+8.79%)
Feb 11, 2022 0.1190 0.1190 0.1035 0.1047 29,958 +0.00(+0.67%)
Feb 10, 2022 0.1100 0.1140 0.1040 0.1040 39,490 +0.00(+4.00%)
Feb 09, 2022 0.1190 0.1190 0.1000 0.1000 135,934 -0.01(-11.97%)
Feb 08, 2022 0.1190 0.1190 0.1071 0.1136 13,580 +0.01(+14.17%)
Feb 07, 2022 0.1140 0.1190 0.0995 0.0995 38,614 -0.01(-12.72%)
Feb 04, 2022 0.1140 0.1140 0.0960 0.1140 71,225 +0.00(+0.00%)
Feb 03, 2022 0.1100 0.1140 174,032 +0.00(+0.09%)
Feb 02, 2022 0.1140 0.1140 0.1101 0.1139 53,851 +0.00(+2.06%)
Feb 01, 2022 0.1215 0.1215 0.1116 0.1116 65,140 -0.02(-14.15%)
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%)
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.