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

Tonogold Resources Inc (OP: TNGL )

0.0071 -0.0009 (-11.25%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 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 31, 2022 0.1050 0.1080 0.0855 0.0950 1,801,471 -0.01(-12.04%)
May 27, 2022 0.1146 0.1146 0.1080 0.1080 159,801 -0.00(-3.66%)
May 26, 2022 0.1072 0.1175 0.1072 0.1121 526,962 +0.01(+6.86%)
May 25, 2022 0.1070 0.1099 0.1049 0.1049 301,518 -0.01(-4.55%)
May 24, 2022 0.1140 0.1140 0.1085 0.1099 118,136 -0.00(-0.99%)
May 23, 2022 0.1196 0.1196 0.1110 0.1110 227,218 -0.00(-3.48%)
May 20, 2022 0.1200 0.1200 0.1125 0.1150 347,781 -0.00(-4.17%)
May 19, 2022 0.1100 0.1250 0.1100 0.1200 508,959 +0.01(+13.10%)
May 18, 2022 0.1113 0.1175 0.1050 0.1061 259,997 -0.00(-3.46%)
May 17, 2022 0.1225 0.1225 0.1050 0.1099 399,015 -0.01(-12.01%)
May 16, 2022 0.1200 0.1249 0.1200 0.1249 25,207 +0.01(+11.92%)
May 13, 2022 0.1239 0.1249 0.1100 0.1116 246,629 -0.00(-3.12%)
May 12, 2022 0.1215 0.1250 0.1152 0.1152 76,253 -0.00(-4.00%)
May 11, 2022 0.1186 0.1270 0.1145 0.1200 24,738 +0.01(+4.80%)
May 10, 2022 0.1100 0.1186 0.1100 0.1145 28,800 -0.00(-0.43%)
May 09, 2022 0.1213 0.1213 0.1100 0.1150 119,655 +0.00(+2.13%)
May 06, 2022 0.1160 0.1174 0.1116 0.1126 90,797 -0.00(-3.01%)
May 05, 2022 0.1232 0.1260 0.1161 0.1161 212,089 -0.00(-2.44%)
May 04, 2022 0.1245 0.1245 0.1190 0.1190 105,996 -0.01(-4.42%)
May 03, 2022 0.1274 0.1286 0.1192 0.1245 136,059 +0.00(+3.66%)
May 02, 2022 0.1249 0.1330 0.1181 0.1201 211,095 +0.00(+0.08%)
Apr 29, 2022 0.1299 0.1325 0.1200 0.1200 225,100 -0.01(-7.55%)
Apr 28, 2022 0.1250 0.1338 0.1222 0.1298 386,729 +0.00(+3.76%)
Apr 27, 2022 0.1263 0.1324 0.1251 0.1251 413,171 +0.00(+0.08%)
Apr 26, 2022 0.1304 0.1347 0.1245 0.1250 422,822 -0.00(-3.70%)
Apr 25, 2022 0.1290 0.1390 0.1262 0.1298 204,133 +0.00(+0.62%)
Apr 22, 2022 0.1300 0.1350 0.1260 0.1290 457,116 +0.00(+0.78%)
Apr 21, 2022 0.1330 0.1350 0.1280 0.1280 308,400 -0.00(-3.03%)
Apr 20, 2022 0.1300 0.1335 0.1300 0.1320 265,265 +0.00(+1.62%)
Apr 19, 2022 0.1385 0.1390 0.1295 0.1299 879,990 -0.01(-6.21%)
Apr 18, 2022 0.1385 0.1400 0.1354 0.1385 463,773 +0.00(+0.00%)
Apr 14, 2022 0.1353 0.1399 0.1345 0.1385 412,495 +0.00(+2.97%)
Apr 13, 2022 0.1370 0.1370 0.1333 0.1345 641,005 -0.00(-2.18%)
Apr 12, 2022 0.1399 0.1399 0.1320 0.1375 592,791 -0.00(-1.72%)
Apr 11, 2022 0.1429 0.1500 0.1250 0.1399 3,638,029 -0.00(-0.07%)
Apr 08, 2022 0.1425 0.1448 0.1390 0.1400 1,319,135 -0.00(-0.92%)
Apr 07, 2022 0.1450 0.1450 0.1380 0.1413 909,724 -0.00(-2.55%)
Apr 06, 2022 0.1415 0.1470 0.1376 0.1450 469,538 +0.00(+2.62%)
Apr 05, 2022 0.1550 0.1600 0.1413 0.1413 743,542 -0.01(-6.73%)
Apr 04, 2022 0.1474 0.1700 0.1430 0.1515 1,036,721 +0.01(+8.21%)
Apr 01, 2022 0.1490 0.1498 0.1375 0.1400 295,297 -0.01(-5.60%)
Mar 31, 2022 0.1401 0.1575 0.1300 0.1483 1,247,402 +0.01(+6.46%)
Mar 30, 2022 0.1378 0.1436 0.1350 0.1393 405,268 +0.00(+1.31%)
Mar 29, 2022 0.1390 0.1395 0.1352 0.1375 174,509 +0.00(+1.70%)
Mar 28, 2022 0.1440 0.1449 0.1298 0.1352 237,437 -0.01(-6.11%)
Mar 25, 2022 0.1400 0.1500 0.1390 0.1440 383,280 +0.00(+3.60%)
Mar 24, 2022 0.1430 0.1430 0.1372 0.1390 76,855 -0.00(-0.71%)
Mar 23, 2022 0.1460 0.1479 0.1301 0.1400 274,295 -0.01(-4.11%)
Mar 22, 2022 0.1400 0.1500 0.1320 0.1460 236,512 +0.01(+4.29%)
Mar 21, 2022 0.1440 0.1470 0.1225 0.1400 350,434 -0.00(-2.78%)
Mar 18, 2022 0.1550 0.1598 0.1406 0.1440 225,542 -0.00(-2.44%)
Mar 17, 2022 0.1440 0.1595 0.1400 0.1476 418,195 +0.00(+2.86%)
Mar 16, 2022 0.1520 0.1520 0.1236 0.1435 356,871 +0.04(+35.38%)
Mar 15, 2022 0.1396 0.1396 0.1060 0.1060 565,172 -0.03(-21.48%)
Mar 14, 2022 0.1500 0.1590 0.1200 0.1350 444,053 -0.01(-9.76%)
Mar 11, 2022 0.1600 0.1600 0.1430 0.1496 275,188 -0.00(-0.93%)
Mar 10, 2022 0.1570 0.1600 0.1400 0.1510 730,578 -0.01(-3.76%)
Mar 09, 2022 0.1400 0.1600 0.1326 0.1569 529,121 +0.02(+12.07%)
Mar 08, 2022 0.1099 0.1790 0.1060 0.1400 531,379 +0.02(+16.67%)
Mar 07, 2022 0.1250 0.1250 0.1168 0.1200 47,717 +0.00(+1.69%)
Mar 04, 2022 0.1240 0.1240 0.1180 0.1180 72,073 +0.00(+0.00%)
Mar 03, 2022 0.1206 0.1240 0.1180 0.1180 76,804 +0.00(+0.77%)
Mar 02, 2022 0.1250 0.1250 0.1171 0.1171 4,207 +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.