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

Troilus Gold Corp (TSX: TLG )

0.3950 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, May 31, 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, 2019 0.6000 0.6500 0.5900 0.6500 76,120 +0.05(+8.33%)
May 30, 2019 0.5700 0.6000 0.5700 0.6000 36,000 +0.02(+3.45%)
May 29, 2019 0.5600 0.5900 0.5600 0.5800 9,001 +0.01(+1.75%)
May 28, 2019 0.5600 0.5700 0.5600 0.5700 1,500 +0.01(+1.79%)
May 27, 2019 0.5600 0.5600 0.5600 0.5600 5,048 +0.01(+1.82%)
May 24, 2019 0.5600 0.5600 0.5500 0.5500 23,010 -0.03(-5.17%)
May 23, 2019 0.5800 0.5800 0.5600 0.5800 39,500 +0.00(+0.00%)
May 22, 2019 0.5800 0.5800 0.5800 0.5800 3,000 +0.02(+3.57%)
May 21, 2019 0.5700 0.5700 0.5600 0.5600 14,519 -0.02(-3.45%)
May 17, 2019 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
May 16, 2019 0.5800 0.5900 0.5800 0.5900 13,005 +0.00(+0.00%)
May 15, 2019 0.5700 0.5900 0.5600 0.5900 18,000 +0.02(+3.51%)
May 14, 2019 0.5800 0.5900 0.5600 0.5700 57,453 -0.01(-1.72%)
May 13, 2019 0.5700 0.6000 0.5300 0.5800 125,100 +0.01(+1.75%)
May 10, 2019 0.5700 0.5700 0.5600 0.5700 20,601 +0.00(+0.00%)
May 09, 2019 0.5900 0.5900 0.5600 0.5700 32,750 -0.02(-3.39%)
May 08, 2019 0.6000 0.6000 0.5900 0.5900 25,100 -0.01(-1.67%)
May 07, 2019 0.6100 0.6100 0.5900 0.6000 87,875 +0.02(+3.45%)
May 06, 2019 0.6700 0.6700 0.5700 0.5800 372,850 -0.09(-13.43%)
May 03, 2019 0.6000 0.6700 0.5700 0.6700 205,506 +0.07(+11.67%)
May 02, 2019 0.6200 0.6200 0.5900 0.6000 186,000 -0.02(-3.23%)
May 01, 2019 0.6300 0.6600 0.5900 0.6200 106,296 -0.01(-1.59%)
Apr 30, 2019 0.6500 0.6500 0.6100 0.6300 72,600 -0.02(-3.08%)
Apr 29, 2019 0.7200 0.7300 0.6500 0.6500 133,156 -0.05(-7.14%)
Apr 26, 2019 0.6400 0.7000 0.6400 0.7000 42,301 +0.03(+4.48%)
Apr 25, 2019 0.6600 0.6800 0.6500 0.6700 89,849 -0.03(-4.29%)
Apr 24, 2019 0.6600 0.7000 0.6600 0.7000 22,800 +0.00(+0.00%)
Apr 23, 2019 0.7000 0.7300 0.6600 0.7000 93,000 -0.03(-4.11%)
Apr 22, 2019 0.7400 0.7400 0.7300 0.7300 8,000 +0.00(+0.00%)
Apr 18, 2019 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Apr 17, 2019 0.7900 0.7900 0.7300 0.7500 62,250 -0.05(-6.25%)
Apr 16, 2019 0.8000 0.8200 0.8000 0.8000 74,567 -0.04(-4.76%)
Apr 15, 2019 0.8500 0.8500 0.8200 0.8400 29,407 -0.01(-1.18%)
Apr 12, 2019 0.8500 0.8600 0.8500 0.8500 23,463 -0.01(-1.16%)
Apr 11, 2019 0.8600 0.8800 0.8400 0.8600 104,000 -0.08(-8.51%)
Apr 10, 2019 0.9000 0.9900 0.9000 0.9400 411,537 +0.04(+4.44%)
Apr 09, 2019 0.9300 0.9300 0.9000 0.9000 50,380 -0.04(-4.26%)
Apr 08, 2019 0.9400 0.9400 0.9000 0.9400 101,899 +0.00(+0.00%)
Apr 05, 2019 0.9300 0.9400 0.8700 0.9400 146,500 +0.00(+0.00%)
Apr 04, 2019 0.9800 0.9800 0.9400 0.9400 36,900 -0.04(-4.08%)
Apr 03, 2019 1.000 1.000 0.9800 0.9800 90,000 -0.02(-2.00%)
Apr 02, 2019 0.9700 1.000 0.9500 1.000 16,700 +0.01(+1.01%)
Apr 01, 2019 1.020 1.020 0.9900 0.9900 7,834 -0.02(-1.98%)
Mar 29, 2019 0.9300 1.010 0.9200 1.010 67,841 +0.07(+7.45%)
Mar 28, 2019 1.000 1.020 0.9000 0.9400 157,825 -0.05(-5.05%)
Mar 27, 2019 1.050 1.050 0.9200 0.9900 100,649 -0.07(-6.60%)
Mar 26, 2019 1.150 1.150 1.040 1.060 95,410 -0.08(-7.02%)
Mar 25, 2019 1.160 1.160 1.080 1.140 76,120 -0.01(-0.87%)
Mar 22, 2019 1.000 1.150 1.000 1.150 193,483 +0.15(+15.00%)
Mar 21, 2019 0.9300 1.010 0.8800 1.000 116,215 +0.07(+7.53%)
Mar 20, 2019 0.9500 0.9500 0.9000 0.9300 59,544 +0.00(+0.00%)
Mar 19, 2019 0.9600 1.000 0.9200 0.9300 38,439 -0.03(-3.12%)
Mar 18, 2019 0.9200 0.9600 0.9200 0.9600 16,500 +0.04(+4.35%)
Mar 15, 2019 0.9200 0.9500 0.9000 0.9200 89,900 +0.01(+1.10%)
Mar 14, 2019 0.8800 0.9300 0.8700 0.9100 75,518 +0.04(+4.60%)
Mar 13, 2019 0.8500 0.8900 0.8500 0.8700 24,000 +0.02(+2.35%)
Mar 12, 2019 0.8700 0.8700 0.8500 0.8500 55,000 -0.04(-4.49%)
Mar 11, 2019 0.8800 0.9000 0.8600 0.8900 27,100 -0.01(-1.11%)
Mar 08, 2019 0.9100 0.9100 0.8600 0.9000 33,560 +0.06(+7.14%)
Mar 06, 2019 0.8400 0.8400 0.8400 0 -0.10(-10.64%)
Mar 05, 2019 0.9800 1.000 0.9000 0.9400 59,810 -0.01(-1.05%)
Mar 04, 2019 0.9900 0.9900 0.9300 0.9500 57,027 +0.05(+5.56%)
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.