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

Tonogold Resources Inc (OP: TNGL )

0.0101 -0.0001 (-0.98%)
Streaming Delayed Price Updated: 3:31 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, 2024 0.0170 0.0170 0.0101 0.0101 58,500 -0.00(-0.98%)
May 30, 2024 0.0150 0.0150 0.0101 0.0102 201,907 -0.00(-19.05%)
May 29, 2024 0.0100 0.0150 0.0100 0.0126 437,963 -0.00(-16.00%)
May 28, 2024 0.0157 0.0201 0.0120 0.0150 1,850,318 -0.00(-3.23%)
May 24, 2024 0.0090 0.0300 0.0083 0.0155 1,827,798 +0.01(+55.00%)
May 23, 2024 0.0085 0.0110 0.0078 0.0100 834,153 +0.00(+19.05%)
May 22, 2024 0.0091 0.0091 0.0071 0.0084 514,000 -0.00(-1.18%)
May 21, 2024 0.0090 0.0090 0.0071 0.0085 125,558 -0.00(-6.59%)
May 20, 2024 0.0090 0.0095 0.0066 0.0091 1,577,168 +0.00(+28.17%)
May 17, 2024 0.0099 0.0099 0.0060 0.0071 1,700,533 -0.00(-11.25%)
May 16, 2024 0.0089 0.0090 0.0064 0.0080 1,425,621 +0.00(+0.00%)
May 15, 2024 0.0031 0.0085 0.0031 0.0080 1,685,810 -0.00(-20.00%)
May 14, 2024 0.0045 0.0110 0.0045 0.0100 2,858,133 +0.01(+100.00%)
May 13, 2024 0.0048 0.0050 0.0045 0.0050 475,227 +0.00(+13.64%)
May 10, 2024 0.0050 0.0050 0.0044 0.0044 216,500 +0.00(+0.00%)
May 09, 2024 0.0037 0.0044 0.0037 0.0044 376,900 +0.00(+10.00%)
May 08, 2024 0.0048 0.0048 0.0040 0.0040 305,500 -0.00(-11.11%)
May 07, 2024 0.0043 0.0049 0.0037 0.0045 4,064,500 -0.00(-8.16%)
May 06, 2024 0.0042 0.0049 0.0042 0.0049 64,500 +0.00(+22.50%)
May 03, 2024 0.0040 0.0045 0.0038 0.0040 575,550 +0.00(+0.00%)
May 02, 2024 0.0040 0.0040 0.0040 0.0040 4,000 +0.00(+2.56%)
May 01, 2024 0.0039 0.0042 0.0036 0.0039 455,000 -0.00(-4.88%)
Apr 30, 2024 0.0038 0.0044 0.0036 0.0041 1,211,806 +0.00(+2.50%)
Apr 29, 2024 0.0044 0.0046 0.0038 0.0040 204,900 -0.00(-18.37%)
Apr 26, 2024 0.0050 0.0050 0.0040 0.0049 357,085 +0.00(+19.51%)
Apr 25, 2024 0.0050 0.0050 0.0041 0.0041 61,035 -0.00(-14.58%)
Apr 23, 2024 0.0048 0 -0.00(-11.11%)
Apr 22, 2024 0.0058 0.0058 0.0052 0.0054 374,000 -0.00(-8.47%)
Apr 19, 2024 0.0040 0.0059 0.0040 0.0059 673,666 +0.00(+51.28%)
Apr 18, 2024 0.0037 0.0039 0.0037 0.0039 857,500 +0.00(+0.00%)
Apr 17, 2024 0.0039 0.0039 0.0036 0.0039 240,976 -0.00(-2.50%)
Apr 16, 2024 0.0041 0.0041 0.0031 0.0040 413,651 +0.00(+8.11%)
Apr 15, 2024 0.0041 0.0041 0.0037 0.0037 380,000 +0.00(+12.12%)
Apr 12, 2024 0.0030 0.0041 0.0029 0.0033 3,249,700 +0.00(+10.00%)
Apr 11, 2024 0.0039 0.0039 0.0028 0.0030 775,000 -0.00(-21.05%)
Apr 10, 2024 0.0038 0.0038 0.0027 0.0038 160,086 -0.00(-2.56%)
Apr 09, 2024 0.0034 0.0039 0.0027 0.0039 317,000 +0.00(+0.00%)
Apr 08, 2024 0.0028 0.0039 0.0028 0.0039 182,830 +0.00(+14.71%)
Apr 05, 2024 0.0035 0.0035 0.0031 0.0034 606,129 -0.00(-8.11%)
Apr 04, 2024 0.0039 0.0039 0.0037 0.0037 6,090 +0.00(+0.00%)
Apr 03, 2024 0.0030 0.0037 0.0026 0.0037 478,900 +0.00(+15.62%)
Apr 02, 2024 0.0032 0.0032 0.0029 0.0032 244,600 +0.00(+23.08%)
Apr 01, 2024 0.0032 0.0032 0.0026 0.0026 928,739 -0.00(-13.33%)
Mar 28, 2024 0.0029 0.0030 0.0029 0.0030 16,000 -0.00(-6.25%)
Mar 27, 2024 0.0032 0.0032 0.0032 0.0032 5,000 +0.00(+14.29%)
Mar 26, 2024 0.0032 0.0032 0.0028 0.0028 24,000 -0.00(-12.50%)
Mar 25, 2024 0.0032 0.0032 0.0032 0.0032 20,000 +0.00(+0.00%)
Mar 22, 2024 0.0032 0.0032 0.0032 0.0032 3,550 +0.00(+18.52%)
Mar 21, 2024 0.0027 0.0027 0.0027 0.0027 50,000 +0.00(+0.00%)
Mar 20, 2024 0.0027 0.0027 0.0027 0.0027 100 -0.00(-15.62%)
Mar 19, 2024 0.0032 0.0032 0.0032 0.0032 8,500 +0.00(+0.00%)
Mar 18, 2024 0.0037 0.0037 0.0032 0.0032 13,900 -0.00(-13.51%)
Mar 15, 2024 0.0037 0.0037 0.0037 0.0037 19,000 +0.00(+42.31%)
Mar 14, 2024 0.0026 0.0026 0.0026 0.0026 45,000 -0.00(-13.33%)
Mar 13, 2024 0.0028 0.0030 0.0028 0.0030 100,000 -0.00(-3.23%)
Mar 12, 2024 0.0032 0.0032 0.0031 0.0031 36,000 +0.00(+19.23%)
Mar 11, 2024 0.0037 0.0037 0.0026 0.0026 507,752 -0.00(-29.73%)
Mar 08, 2024 0.0037 0.0040 0.0037 0.0037 738,000 +0.00(+15.62%)
Mar 07, 2024 0.0025 0.0032 0.0025 0.0032 1,081,100 -0.00(-8.57%)
Mar 06, 2024 0.0031 0.0035 0.0018 0.0035 613,878 -0.00(-5.41%)
Mar 05, 2024 0.0037 0.0037 0.0037 0.0037 300,000 +0.00(+0.00%)
Mar 04, 2024 0.0037 0.0037 0.0037 0.0037 5,000 +0.00(+12.12%)
Mar 01, 2024 0.0030 0.0033 0.0030 0.0033 226,912 +0.00(+10.00%)
Feb 29, 2024 0.0030 0.0030 0.0030 0.0030 50,000 +0.00(+7.14%)
Feb 26, 2024 0.0028 0 -0.00(-3.45%)
Feb 23, 2024 0.0029 0.0029 0.0029 0.0029 2,500 +0.00(+0.00%)
Feb 22, 2024 0.0029 0.0029 0.0029 0.0029 24,332 +0.00(+0.00%)
Feb 21, 2024 0.0028 0.0029 0.0027 0.0029 94,486 +0.00(+7.41%)
Feb 20, 2024 0.0028 0.0028 0.0027 0.0027 26,666 -0.00(-3.57%)
Feb 16, 2024 0.0026 0.0028 0.0026 0.0028 15,850 +0.00(+7.69%)
Feb 14, 2024 0.0026 0 +0.00(+0.00%)
Feb 12, 2024 0.0026 0 -0.00(-7.14%)
Feb 09, 2024 0.0026 0.0028 0.0026 0.0028 83,884 +0.00(+0.00%)
Feb 07, 2024 0.0028 0 +0.00(+7.69%)
Feb 02, 2024 0.0026 0 -0.00(-16.13%)
Feb 01, 2024 0.0031 0.0031 0.0031 0.0031 11,000 +0.00(+19.23%)
Jan 31, 2024 0.0034 0.0034 0.0026 0.0026 326,180 +0.00(+0.00%)
Jan 30, 2024 0.0026 0.0026 0.0026 0.0026 75,000 -0.00(-23.53%)
Jan 26, 2024 0.0034 1 +0.00(+13.33%)
Jan 25, 2024 0.0027 0.0030 0.0027 0.0030 110,055 +0.00(+0.00%)
Jan 23, 2024 0.0030 0 +0.00(+11.11%)
Jan 22, 2024 0.0027 0.0027 0.0027 0.0027 7,200 -0.00(-12.90%)
Jan 19, 2024 0.0030 0.0034 0.0030 0.0031 123,000 +0.00(+3.33%)
Jan 18, 2024 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+15.38%)
Jan 16, 2024 0.0026 0 +0.00(+4.00%)
Jan 11, 2024 0.0025 0 +0.00(+0.00%)
Jan 09, 2024 0.0025 0 -0.00(-7.41%)
Jan 04, 2024 0.0027 0 -0.00(-22.86%)
Jan 03, 2024 0.0040 0.0042 0.0022 0.0035 5,236,552 +0.00(+45.83%)
Jan 02, 2024 0.0019 0.0024 0.0019 0.0024 11,500 +0.00(+0.00%)
Dec 29, 2023 0.0020 0.0024 0.0017 0.0024 434,500 +0.00(+41.18%)
Dec 28, 2023 0.0021 0.0021 0.0017 0.0017 241,100 -0.00(-29.17%)
Dec 27, 2023 0.0014 0.0024 0.0014 0.0024 925,000 -0.00(-17.24%)
Dec 26, 2023 0.0014 0.0030 0.0014 0.0029 333,000 +0.00(+11.54%)
Dec 22, 2023 0.0026 0.0026 0.0026 0.0026 130,461 +0.00(+4.00%)
Dec 21, 2023 0.0018 0.0035 0.0018 0.0025 501,525 +0.00(+38.89%)
Dec 20, 2023 0.0020 0.0020 0.0018 0.0018 239,000 -0.00(-5.26%)
Dec 18, 2023 0.0019 0 -0.00(-24.00%)
Dec 14, 2023 0.0025 0 +0.00(+25.00%)
Dec 13, 2023 0.0021 0.0036 0.0016 0.0020 2,755,521 +0.00(+0.00%)
Dec 12, 2023 0.0024 0.0024 0.0020 0.0020 149,552 -0.00(-9.09%)
Dec 11, 2023 0.0020 0.0022 0.0020 0.0022 229,500 +0.00(+10.00%)
Dec 08, 2023 0.0020 0.0020 0.0020 0.0020 1,000 -0.00(-9.09%)
Dec 07, 2023 0.0022 0.0022 0.0020 0.0022 320,000 +0.00(+10.00%)
Dec 06, 2023 0.0020 0.0020 0.0020 0.0020 10,061 +0.00(+11.11%)
Dec 05, 2023 0.0018 0.0018 0.0018 0.0018 3,000 -0.00(-14.29%)
Dec 04, 2023 0.0022 0.0024 0.0021 0.0021 153,833 +0.00(+5.00%)
Dec 01, 2023 0.0020 0.0020 0.0019 0.0020 315,200 +0.00(+17.65%)
Nov 30, 2023 0.0017 0.0017 0.0017 0.0017 35,000 -0.00(-22.73%)
Nov 29, 2023 0.0022 0.0022 0.0022 0.0022 1,360,100 +0.00(+10.00%)
Nov 28, 2023 0.0018 0.0020 0.0018 0.0020 10,155 -0.00(-9.09%)
Nov 27, 2023 0.0020 0.0022 0.0019 0.0022 195,249 +0.00(+15.79%)
Nov 24, 2023 0.0020 0.0021 0.0017 0.0019 1,076,443 -0.00(-5.00%)
Nov 22, 2023 0.0020 0.0020 0.0019 0.0020 1,440,575 +0.00(+5.26%)
Nov 21, 2023 0.0022 0.0022 0.0019 0.0019 559,500 -0.00(-5.00%)
Nov 17, 2023 0.0020 50 -0.00(-20.00%)
Nov 15, 2023 0.0025 0 +0.00(+25.00%)
Nov 14, 2023 0.0020 0.0020 0.0020 0.0020 889,000 +0.00(+0.00%)
Nov 13, 2023 0.0020 0.0020 0.0020 0.0020 10,000 -0.00(-31.03%)
Nov 09, 2023 0.0029 0 +0.00(+16.00%)
Nov 08, 2023 0.0027 0.0027 0.0025 0.0025 20,080 +0.00(+19.05%)
Nov 07, 2023 0.0021 0.0021 0.0021 0.0021 200 +0.00(+0.00%)
Nov 03, 2023 0.0021 0 -0.00(-4.55%)
Nov 02, 2023 0.0017 0.0022 0.0017 0.0022 3,715,504 -0.00(-21.43%)
Nov 01, 2023 0.0030 0.0030 0.0028 0.0028 140,000 +0.00(+21.74%)
Oct 31, 2023 0.0021 0.0032 0.0021 0.0023 13,287,739 -0.00(-36.11%)
Oct 30, 2023 0.0030 0.0036 0.0026 0.0036 303,492 +0.00(+16.13%)
Oct 27, 2023 0.0031 0.0031 0.0031 0.0031 2,500 +0.00(+0.00%)
Oct 25, 2023 0.0031 0 +0.00(+3.33%)
Oct 24, 2023 0.0030 0.0030 0.0030 0.0030 62,000 +0.00(+0.00%)
Oct 20, 2023 0.0030 0 +0.00(+20.00%)
Oct 19, 2023 0.0032 0.0034 0.0025 0.0025 32,500 +0.00(+4.17%)
Oct 18, 2023 0.0024 0.0024 0.0024 0.0024 25,000 -0.00(-17.24%)
Oct 16, 2023 0.0029 0 -0.00(-3.33%)
Oct 12, 2023 0.0030 0 +0.00(+0.00%)
Oct 11, 2023 0.0030 0.0030 0.0030 0.0030 2,046 +0.00(+7.14%)
Oct 10, 2023 0.0028 0.0028 0.0028 0.0028 2,200 -0.00(-15.15%)
Oct 09, 2023 0.0029 0.0033 0.0029 0.0033 111,475 -0.00(-5.71%)
Oct 06, 2023 0.0035 0.0035 0.0029 0.0035 51,000 +0.00(+0.00%)
Oct 02, 2023 0.0035 0 +0.00(+16.67%)
Sep 29, 2023 0.0030 0.0030 0.0030 0.0030 1,000 +0.00(+0.00%)
Sep 27, 2023 0.0030 0 -0.00(-6.25%)
Sep 26, 2023 0.0032 0.0032 0.0032 0.0032 600 -0.00(-11.11%)
Sep 25, 2023 0.0036 0.0036 0.0036 0.0036 1,045 +0.00(+5.88%)
Sep 22, 2023 0.0039 0.0042 0.0034 0.0034 104,253 -0.00(-17.07%)
Sep 21, 2023 0.0039 0.0043 0.0039 0.0041 22,575 +0.00(+17.14%)
Sep 20, 2023 0.0035 0.0035 0.0035 0.0035 10,000 -0.00(-12.50%)
Sep 19, 2023 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+21.21%)
Sep 18, 2023 0.0036 0.0036 0.0033 0.0033 116,400 -0.00(-10.81%)
Sep 15, 2023 0.0038 0.0038 0.0037 0.0037 5,600 +0.00(+0.00%)
Sep 14, 2023 0.0035 0.0037 0.0035 0.0037 269,250 +0.00(+5.71%)
Sep 13, 2023 0.0035 0.0035 0.0035 0.0035 1,000 -0.00(-2.78%)
Sep 12, 2023 0.0036 0.0036 0.0036 0.0036 12,000 +0.00(+0.00%)
Sep 11, 2023 0.0039 0.0039 0.0036 0.0036 122,000 -0.00(-7.69%)
Sep 08, 2023 0.0045 0.0045 0.0039 0.0039 247,000 -0.00(-11.36%)
Sep 07, 2023 0.0040 0.0044 0.0040 0.0044 153,000 +0.00(+46.67%)
Sep 06, 2023 0.0030 0.0035 0.0030 0.0030 40,000 +0.00(+0.00%)
Sep 05, 2023 0.0035 0.0035 0.0030 0.0030 122,145 -0.00(-14.29%)
Sep 01, 2023 0.0035 0.0035 0.0035 0.0035 51,200 -0.00(-18.60%)
Aug 31, 2023 0.0036 0.0043 0.0036 0.0043 50,000 +0.00(+19.44%)
Aug 30, 2023 0.0036 0.0036 0.0036 0.0036 690 +0.00(+2.86%)
Aug 29, 2023 0.0043 0.0043 0.0035 0.0035 41,300 +0.00(+0.00%)
Aug 28, 2023 0.0049 0.0050 0.0035 0.0035 480,000 +0.00(+0.00%)
Aug 23, 2023 0.0035 0 -0.00(-2.78%)
Aug 22, 2023 0.0036 0.0036 0.0036 0.0036 76,900 -0.00(-20.00%)
Aug 17, 2023 0.0045 0 +0.00(+12.50%)
Aug 16, 2023 0.0040 0.0040 0.0035 0.0040 67,187 +0.00(+14.29%)
Aug 15, 2023 0.0035 0.0035 0.0035 0.0035 20,000 +0.00(+0.00%)
Aug 14, 2023 0.0035 0.0035 0.0035 0.0035 12,000 +0.00(+0.00%)
Aug 11, 2023 0.0043 0.0050 0.0035 0.0035 96,018 -0.00(-36.36%)
Aug 10, 2023 0.0055 0.0055 0.0055 0.0055 305 +0.00(+14.58%)
Aug 09, 2023 0.0044 0.0060 0.0036 0.0048 273,000 -0.00(-12.73%)
Aug 08, 2023 0.0035 0.0055 0.0030 0.0055 2,265,184 +0.00(+14.58%)
Aug 07, 2023 0.0059 0.0059 0.0035 0.0048 1,381,654 -0.00(-12.73%)
Aug 04, 2023 0.0036 0.0055 0.0036 0.0055 731,618 +0.00(+22.22%)
Aug 03, 2023 0.0035 0.0050 0.0035 0.0045 1,790,900 +0.00(+40.62%)
Aug 02, 2023 0.0060 0.0060 0.0031 0.0032 964,978 -0.00(-52.94%)
Aug 01, 2023 0.0065 0.0068 0.0065 0.0068 83,000 +0.00(+0.00%)
Jul 31, 2023 0.0060 0.0068 0.0058 0.0068 139,578 +0.00(+3.03%)
Jul 28, 2023 0.0060 0.0068 0.0056 0.0066 350,247 +0.00(+10.00%)
Jul 27, 2023 0.0075 0.0075 0.0056 0.0060 750,580 -0.00(-20.00%)
Jul 26, 2023 0.0075 0.0075 0.0075 0.0075 5,000 +0.00(+1.35%)
Jul 24, 2023 0.0074 43 +0.00(+1.37%)
Jul 18, 2023 0.0073 0 -0.00(-1.35%)
Jul 17, 2023 0.0074 0.0074 0.0073 0.0074 37,514 +0.00(+0.00%)
Jul 14, 2023 0.0075 0.0075 0.0074 0.0074 68,500 +0.00(+1.37%)
Jul 13, 2023 0.0090 0.0090 0.0073 0.0073 163,287 +0.00(+4.29%)
Jul 12, 2023 0.0078 0.0086 0.0070 0.0070 106,082 -0.00(-21.35%)
Jul 11, 2023 0.0088 0.0089 0.0088 0.0089 34,955 +0.00(+3.49%)
Jul 10, 2023 0.0086 0.0086 0.0086 0.0086 26,000 -0.00(-3.37%)
Jul 06, 2023 0.0089 0 +0.00(+0.00%)
Jun 30, 2023 0.0089 0 +0.00(+0.00%)
Jun 29, 2023 0.0092 0.0092 0.0089 0.0089 8,487 +0.00(+3.49%)
Jun 28, 2023 0.0086 0.0086 0.0086 0.0086 2,200 +0.00(+0.00%)
Jun 27, 2023 0.0092 0.0092 0.0086 0.0086 16,350 +0.00(+0.00%)
Jun 26, 2023 0.0093 0.0093 0.0086 0.0086 32,400 -0.00(-4.44%)
Jun 23, 2023 0.0090 0.0090 0.0090 0.0090 9,166 -0.00(-8.16%)
Jun 22, 2023 0.0056 0.0098 0.0052 0.0098 209,955 +0.00(+40.00%)
Jun 21, 2023 0.0070 0.0070 0.0050 0.0070 743,116 -0.00(-1.41%)
Jun 16, 2023 0.0071 0 +0.00(+0.00%)
Jun 15, 2023 0.0086 0.0086 0.0071 0.0071 302,100 -0.00(-17.44%)
Jun 14, 2023 0.0080 0.0086 0.0078 0.0086 2,500 +0.00(+0.00%)
Jun 13, 2023 0.0050 0.0086 0.0050 0.0086 6,000 +0.00(+0.00%)
Jun 12, 2023 0.0086 0.0086 0.0060 0.0086 34,850 +0.00(+0.00%)
Jun 09, 2023 0.0086 0.0086 0.0059 0.0086 12,182 +0.00(+0.00%)
Jun 08, 2023 0.0050 0.0086 0.0050 0.0086 440,500 +0.00(+16.22%)
Jun 07, 2023 0.0050 0.0086 0.0017 0.0074 87,358 +0.00(+1.37%)
Jun 06, 2023 0.0074 0.0085 0.0050 0.0073 44,834 -0.00(-12.05%)
Jun 05, 2023 0.0086 0.0086 0.0050 0.0083 95,667 -0.00(-3.49%)
Jun 02, 2023 0.0087 0.0088 0.0050 0.0086 141,600 +0.00(+8.86%)
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.