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 (%)
May 29, 2020 0.3850 0.3850 0.3850 0.3850 12,000 +0.04(+10.00%)
May 27, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 26, 2020 0.3775 0.3775 0.3500 0.3500 6,784 -0.04(-9.09%)
May 22, 2020 0.3800 0.3900 0.3800 0.3850 29,800 -0.01(-1.28%)
May 21, 2020 0.3900 0.4000 0.3900 0.3900 10,000 -0.01(-2.50%)
May 20, 2020 0.3550 0.4000 0.3550 0.4000 7,310 +0.00(+0.00%)
May 19, 2020 0.3600 0.4000 0.3600 0.4000 7,732 +0.05(+14.29%)
May 18, 2020 0.3800 0.4000 0.3500 0.3500 50,868 +0.00(+0.00%)
May 15, 2020 0.3700 0.3700 0.3500 0.3500 27,200 -0.02(-5.41%)
May 14, 2020 0.4000 0.4000 0.3700 0.3700 19,953 -0.02(-5.13%)
May 13, 2020 0.4100 0.4100 0.3900 0.3900 7,000 -0.03(-7.14%)
May 12, 2020 0.3800 0.4300 0.3800 0.4200 51,333 +0.02(+5.00%)
May 11, 2020 0.3800 0.4000 0.3700 0.4000 22,676 +0.02(+5.26%)
May 08, 2020 0.3400 0.3800 0.3400 0.3800 6,500 +0.01(+1.33%)
May 07, 2020 0.3750 0.3750 0.3700 0.3750 9,900 +0.00(+0.00%)
May 06, 2020 0.3300 0.3750 0.2900 0.3750 12,452 +0.00(+0.00%)
May 05, 2020 0.3325 0.3750 0.3300 0.3750 5,525 +0.02(+4.17%)
May 04, 2020 0.3600 0.3600 0.3600 0.3600 10,000 -0.02(-4.00%)
May 01, 2020 0.3625 0.3800 0.3375 0.3750 29,900 +0.00(+0.00%)
Apr 30, 2020 0.3625 0.3750 0.3625 0.3750 10,000 +0.00(+0.00%)
Apr 29, 2020 0.3750 0.3750 0.3000 0.3750 8,900 +0.00(+0.00%)
Apr 28, 2020 0.3375 0.3750 0.3375 0.3750 3,000 +0.00(+0.00%)
Apr 27, 2020 0.3750 0.3750 0.3750 0.3750 1,074 +0.00(+0.00%)
Apr 24, 2020 0.3800 0.3800 0.3350 0.3750 41,200 +0.08(+25.00%)
Apr 23, 2020 0.3800 0.3800 0.3000 0.3000 27,464 -0.05(-14.29%)
Apr 22, 2020 0.3800 0.3950 0.2029 0.3500 40,842 -0.05(-12.50%)
Apr 20, 2020 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Apr 17, 2020 0.4300 0.4300 0.4300 0.4300 300 +0.06(+16.25%)
Apr 16, 2020 0.3699 0.3699 0.3579 0.3699 3,500 +0.01(+2.75%)
Apr 15, 2020 0.3350 0.4000 0.2839 0.3600 16,345 -0.04(-10.00%)
Apr 14, 2020 0.3100 0.4000 0.2570 0.4000 12,850 +0.06(+16.96%)
Apr 13, 2020 0.2839 0.3420 0.2839 0.3420 477 +0.00(+0.00%)
Apr 09, 2020 0.3420 0.3420 0.3420 0.3420 300 +0.06(+20.46%)
Apr 08, 2020 0.3150 0.3150 0.2839 0.2839 5,050 -0.07(-18.89%)
Apr 07, 2020 0.3500 0.3500 0.3500 25 +0.00(+0.00%)
Apr 06, 2020 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Apr 03, 2020 0.3500 0.3500 0.2020 0.3500 37,200 +0.01(+2.94%)
Apr 01, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 31, 2020 0.3500 0.3500 0.3500 0.3500 3,744 +0.01(+4.29%)
Mar 30, 2020 0.3356 0.3356 0.3356 0.3356 100 +0.01(+1.70%)
Mar 27, 2020 0.2825 0.3300 0.2825 0.3300 5,700 +0.00(+0.00%)
Mar 26, 2020 0.3000 0.3300 0.2801 0.3300 28,603 +0.05(+15.79%)
Mar 25, 2020 0.2900 0.2900 0.2770 0.2850 19,400 -0.02(-5.00%)
Mar 24, 2020 0.2980 0.3000 0.1520 0.3000 28,625 +0.00(+0.67%)
Mar 23, 2020 0.2100 0.2980 0.2100 0.2980 1,306 +0.08(+38.60%)
Mar 20, 2020 0.2960 0.2960 0.2150 0.2150 17,400 -0.02(-6.52%)
Mar 19, 2020 0.2600 0.2600 0.2160 0.2300 22,430 -0.02(-8.44%)
Mar 18, 2020 0.2799 0.3000 0.2500 0.2512 11,801 -0.05(-16.54%)
Mar 17, 2020 0.3300 0.3600 0.3000 0.3010 17,000 -0.05(-13.13%)
Mar 16, 2020 0.3600 0.3600 0.3000 0.3465 7,768 -0.00(-1.00%)
Mar 13, 2020 0.3500 0.3600 0.3500 0.3500 19,000 +0.00(+0.00%)
Mar 12, 2020 0.3500 0.4150 0.3500 0.3500 20,373 -0.04(-10.26%)
Mar 11, 2020 0.3900 0.3900 0.3900 0.3900 350 -0.02(-6.02%)
Mar 10, 2020 0.4700 0.4700 0.3900 0.4150 4,351 -0.07(-13.54%)
Mar 09, 2020 0.4000 0.4800 0.3700 0.4800 8,630 +0.08(+20.00%)
Mar 06, 2020 0.4000 0.4000 0.3500 0.4000 4,500 +0.00(+0.00%)
Mar 05, 2020 0.4500 0.4500 0.3300 0.4000 57,425 -0.07(-14.89%)
Mar 04, 2020 0.5000 0.5000 0.4700 0.4700 6,950 -0.02(-4.08%)
Mar 03, 2020 0.5100 0.5100 0.4600 0.4900 8,047 +0.00(+0.00%)
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.