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 28, 2021 0.1475 0.1585 0.1377 0.1457 79,332 -0.00(-1.22%)
May 27, 2021 0.1472 0.1475 0.1472 0.1475 5,100 +0.00(+0.00%)
May 26, 2021 0.1500 0.1500 0.1446 0.1475 38,749 +0.01(+5.36%)
May 25, 2021 0.1475 0.1490 0.1400 0.1400 31,126 -0.01(-5.98%)
May 24, 2021 0.1451 0.1498 0.1451 0.1489 11,300 +0.00(+2.76%)
May 21, 2021 0.1475 0.1500 0.1401 0.1449 28,000 -0.00(-1.76%)
May 20, 2021 0.1475 0.1500 0.1475 0.1475 10,308 -0.00(-1.67%)
May 19, 2021 0.1350 0.1550 0.1275 0.1500 302,943 +0.01(+3.45%)
May 18, 2021 0.1338 0.1550 0.1302 0.1450 363,095 +0.01(+11.54%)
May 17, 2021 0.1476 0.1500 0.1300 0.1300 259,795 -0.02(-16.13%)
May 14, 2021 0.1410 0.1550 0.1400 0.1550 300,990 +0.01(+9.93%)
May 13, 2021 0.1500 0.1500 0.1410 0.1410 57,924 -0.01(-4.73%)
May 12, 2021 0.1899 0.1899 0.1459 0.1480 310,420 -0.00(-1.33%)
May 11, 2021 0.1501 0.1550 0.1450 0.1500 200,006 -0.01(-3.23%)
May 10, 2021 0.1675 0.1675 0.1526 0.1550 224,407 -0.01(-3.19%)
May 07, 2021 0.1725 0.1751 0.1601 0.1601 244,850 -0.02(-11.06%)
May 06, 2021 0.1800 0.1800 0.1650 0.1800 290,190 +0.01(+5.88%)
May 05, 2021 0.1675 0.1800 0.1675 0.1700 130,549 +0.01(+3.03%)
May 04, 2021 0.1650 0.1723 0.1600 0.1650 240,490 +0.01(+3.13%)
May 03, 2021 0.1745 0.1745 0.1600 0.1600 87,401 -0.01(-3.03%)
Apr 30, 2021 0.1623 0.1700 0.1620 0.1650 95,200 -0.01(-2.94%)
Apr 29, 2021 0.1750 0.1815 0.1620 0.1700 268,000 +0.00(+2.72%)
Apr 28, 2021 0.1800 0.1800 0.1655 0.1655 79,953 -0.01(-5.43%)
Apr 27, 2021 0.1700 0.1870 0.1700 0.1750 110,083 +0.00(+2.94%)
Apr 26, 2021 0.1900 0.1900 0.1600 0.1700 163,333 -0.01(-5.56%)
Apr 23, 2021 0.1800 0.1900 0.1800 0.1800 101,500 -0.02(-10.00%)
Apr 22, 2021 0.1800 0.2000 0.1725 0.2000 203,881 +0.02(+11.11%)
Apr 21, 2021 0.1990 0.1990 0.1701 0.1800 123,158 +0.02(+12.50%)
Apr 20, 2021 0.2000 0.2000 0.1600 0.1600 79,278 -0.04(-20.00%)
Apr 19, 2021 0.2175 0.2175 0.1950 0.2000 217,887 -0.02(-8.05%)
Apr 16, 2021 0.2300 0.2300 0.2000 0.2175 247,900 -0.00(-1.14%)
Apr 15, 2021 0.2300 0.2380 0.2200 0.2200 133,255 -0.01(-4.35%)
Apr 14, 2021 0.2230 0.2300 0.2230 0.2300 3,450 -0.00(-2.13%)
Apr 13, 2021 0.2300 0.2380 0.2030 0.2350 98,584 +0.00(+2.17%)
Apr 12, 2021 0.2175 0.2549 0.2175 0.2300 96,715 +0.02(+8.49%)
Apr 09, 2021 0.2200 0.2200 0.2045 0.2120 11,100 -0.01(-3.59%)
Apr 08, 2021 0.2290 0.2340 0.2199 0.2199 31,660 +0.00(+0.00%)
Apr 07, 2021 0.2500 0.2500 0.1800 0.2199 214,129 -0.03(-12.04%)
Apr 06, 2021 0.2600 0.2600 0.2450 0.2500 5,622 +0.01(+2.04%)
Apr 05, 2021 0.2499 0.2650 0.2100 0.2450 105,790 +0.01(+6.52%)
Apr 01, 2021 0.2600 0.2600 0.2005 0.2300 188,400 -0.01(-4.17%)
Mar 31, 2021 0.2500 0.2550 0.2400 0.2400 79,243 +0.01(+4.35%)
Mar 30, 2021 0.2200 0.2300 0.2200 0.2300 10,407 +0.03(+12.20%)
Mar 29, 2021 0.2700 0.2700 0.2030 0.2050 52,881 -0.03(-12.77%)
Mar 26, 2021 0.2500 0.2650 0.2020 0.2350 70,400 -0.02(-6.00%)
Mar 25, 2021 0.2600 0.2700 0.2500 0.2500 21,855 -0.02(-5.66%)
Mar 24, 2021 0.2600 0.2650 0.2600 0.2650 16,570 +0.01(+1.92%)
Mar 23, 2021 0.2695 0.2800 0.2600 0.2600 101,025 -0.00(-0.38%)
Mar 22, 2021 0.2650 0.2780 0.2605 0.2610 65,215 -0.00(-1.62%)
Mar 19, 2021 0.2700 0.2800 0.2653 0.2653 37,600 +0.01(+3.92%)
Mar 18, 2021 0.2824 0.2824 0.2553 0.2553 57,000 -0.01(-3.66%)
Mar 17, 2021 0.3000 0.3000 0.2551 0.2650 34,245 +0.00(+0.00%)
Mar 16, 2021 0.3000 0.3000 0.2603 0.2650 20,325 -0.02(-5.36%)
Mar 15, 2021 0.2700 0.2800 0.2700 0.2800 1,490 +0.01(+3.70%)
Mar 12, 2021 0.2700 0.2750 0.2600 0.2700 79,000 -0.01(-2.03%)
Mar 11, 2021 0.2750 0.2840 0.2750 0.2756 16,500 +0.01(+2.07%)
Mar 10, 2021 0.2745 0.2840 0.2650 0.2700 66,484 +0.00(+0.11%)
Mar 09, 2021 0.2661 0.2840 0.2661 0.2697 2,501 -0.01(-5.04%)
Mar 08, 2021 0.2840 0.2850 0.2640 0.2840 37,404 +0.02(+7.25%)
Mar 05, 2021 0.2718 0.2718 0.2500 0.2648 23,000 -0.04(-11.73%)
Mar 04, 2021 0.2950 0.3100 0.2610 0.3000 125,815 +0.02(+7.53%)
Mar 03, 2021 0.2700 0.2790 0.2700 0.2790 52,173 +0.01(+3.33%)
Mar 02, 2021 0.2500 0.2700 0.2500 0.2700 87,633 +0.02(+8.00%)
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.