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

Tonogold Resources Inc (OP: TNGL )

0.0086 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 13, 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 0.1800 0.1955 0.1750 0.1955 7,600 +0.00(+0.26%)
May 30, 2019 0.1950 0.1950 0.1950 0.1950 13,641 +0.01(+6.85%)
May 29, 2019 0.1950 0.1950 0.1825 0.1825 300 -0.01(-6.41%)
May 24, 2019 0.1950 0.1950 0.1950 0 +0.00(+1.93%)
May 22, 2019 0.1913 0.1913 0.1913 0 +0.00(+0.00%)
May 21, 2019 0.1913 0.1913 0.1913 0.1913 300 +0.02(+12.53%)
May 20, 2019 0.1700 0.1700 0.1700 50 +0.00(+0.00%)
May 17, 2019 0.2100 0.2100 0.1700 0.1700 5,200 -0.02(-11.13%)
May 16, 2019 0.1913 0.1913 0.1913 0.1913 501 -0.01(-6.68%)
May 15, 2019 0.2100 0.2100 0.2050 0.2050 600 +0.01(+7.61%)
May 14, 2019 0.1905 0.1905 0.1905 0.1905 1,000 -0.02(-9.29%)
May 13, 2019 0.1700 0.2100 0.1700 0.2100 1,061 +0.01(+5.00%)
May 10, 2019 0.1777 0.2000 0.1405 0.2000 12,400 -0.01(-4.76%)
May 09, 2019 0.2149 0.2149 0.2100 0.2100 5,300 +0.01(+2.54%)
May 08, 2019 0.2073 0.2150 0.1635 0.2048 3,311 -0.01(-2.48%)
May 07, 2019 0.2100 0.2100 0.2100 0.2100 1,250 +0.00(+0.00%)
May 06, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
May 03, 2019 0.2100 0.2100 0.2100 0.2100 900 +0.01(+5.00%)
May 02, 2019 0.1900 0.2100 0.1900 0.2000 12,250 +0.03(+17.65%)
May 01, 2019 0.1900 0.1900 0.1700 0.1700 8,550 -0.01(-6.85%)
Apr 30, 2019 0.2000 0.2000 0.1825 0.1825 8,025 +0.01(+4.29%)
Apr 29, 2019 0.1900 0.1900 0.1400 0.1750 60,160 -0.05(-20.45%)
Apr 26, 2019 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-4.35%)
Apr 24, 2019 0.2300 0.2300 0.2300 0 +0.07(+43.75%)
Apr 23, 2019 0.2050 0.2300 0.1600 0.1600 28,781 -0.04(-21.95%)
Apr 22, 2019 0.2050 0.2050 0.2050 0.2050 11,000 +0.00(+0.00%)
Apr 17, 2019 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Apr 16, 2019 0.1900 0.2000 0.1860 0.2000 8,900 +0.08(+66.67%)
Apr 15, 2019 0.1200 0.1200 0.1200 0.1200 1,792 -0.08(-40.00%)
Apr 11, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 05, 2019 0.2000 0.2000 0.2000 0 +0.05(+32.89%)
Apr 04, 2019 0.2000 0.2000 0.1300 0.1505 2,100 -0.03(-16.39%)
Apr 03, 2019 0.1800 0.2000 0.1600 0.1800 70,400 +0.00(+0.00%)
Apr 02, 2019 0.2000 0.2000 0.1800 0.1800 35,281 -0.05(-21.74%)
Apr 01, 2019 0.2220 0.2400 0.2100 0.2300 4,300 +0.00(+0.00%)
Mar 29, 2019 0.2050 0.2300 0.2050 0.2300 1,900 +0.00(+0.44%)
Mar 28, 2019 0.2290 0.2290 0.2290 0.2290 500 +0.03(+14.50%)
Mar 25, 2019 0.2000 0.2000 0.2000 0 +0.01(+4.99%)
Mar 22, 2019 0.1650 0.1905 0.1650 0.1905 1,300 -0.00(-2.31%)
Mar 21, 2019 0.1800 0.1950 0.1700 0.1950 88,759 +0.01(+2.63%)
Mar 20, 2019 0.1725 0.1900 0.1725 0.1900 83,749 +0.00(+0.00%)
Mar 19, 2019 0.1900 0.1900 0.1725 0.1900 10,642 +0.02(+15.15%)
Mar 18, 2019 0.1725 0.1725 0.1650 0.1650 606 -0.01(-4.35%)
Mar 15, 2019 0.1900 0.1950 0.1725 0.1725 2,600 -0.01(-4.17%)
Mar 14, 2019 0.1550 0.1800 0.1550 0.1800 16,850 -0.01(-2.91%)
Mar 13, 2019 0.1854 0.1854 0.1854 0.1854 300 +0.01(+8.10%)
Mar 07, 2019 0.1715 0.1715 0.1715 0 +0.00(+0.88%)
Mar 05, 2019 0.1700 0.1700 0.1700 0 -0.00(-0.87%)
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.