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 +0.0015 (+17.44%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 14, 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, 2023 0.0070 0.0079 0.0070 0.0079 17,800 +0.00(+9.72%)
May 30, 2023 0.0074 0.0074 0.0072 0.0072 3,520 -0.00(-2.70%)
May 26, 2023 0.0074 0.0074 0.0074 0.0074 1,001 +0.00(+2.78%)
May 25, 2023 0.0072 0.0072 0.0072 0.0072 10,000 -0.00(-4.00%)
May 24, 2023 0.0089 0.0089 0.0066 0.0075 30,500 -0.00(-15.73%)
May 23, 2023 0.0089 0.0089 0.0089 0.0089 27,140 +0.00(+0.00%)
May 22, 2023 0.0073 0.0089 0.0065 0.0089 118,275 +0.00(+11.25%)
May 19, 2023 0.0065 0.0080 0.0065 0.0080 76,000 +0.00(+0.00%)
May 18, 2023 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+0.00%)
May 17, 2023 0.0080 0.0080 0.0065 0.0080 220,633 -0.00(-2.44%)
May 16, 2023 0.0086 0.0087 0.0066 0.0082 473,358 +0.00(+7.89%)
May 15, 2023 0.0088 0.0088 0.0065 0.0076 314,206 +0.00(+16.92%)
May 12, 2023 0.0088 0.0088 0.0065 0.0065 30,855 -0.00(-4.41%)
May 11, 2023 0.0088 0.0088 0.0061 0.0068 191,745 -0.00(-13.92%)
May 10, 2023 0.0089 0.0089 0.0079 0.0079 27,060 +0.00(+8.22%)
May 09, 2023 0.0089 0.0089 0.0066 0.0073 123,290 -0.00(-15.12%)
May 08, 2023 0.0089 0.0089 0.0083 0.0086 13,850 +0.00(+3.61%)
May 05, 2023 0.0100 0.0100 0.0083 0.0083 33,600 -0.00(-7.78%)
May 04, 2023 0.0078 0.0094 0.0078 0.0090 866,000 +0.00(+15.38%)
May 03, 2023 0.0080 0.0080 0.0078 0.0078 53,500 -0.00(-6.02%)
May 02, 2023 0.0083 0.0083 0.0078 0.0083 89,993 +0.00(+2.47%)
May 01, 2023 0.0081 0.0083 0.0078 0.0081 93,320 -0.00(-2.41%)
Apr 28, 2023 0.0083 0.0083 0.0077 0.0083 80,110 +0.00(+0.00%)
Apr 27, 2023 0.0082 0.0083 0.0081 0.0083 87,128 -0.00(-1.19%)
Apr 26, 2023 0.0087 0.0087 0.0075 0.0084 131,500 +0.00(+0.00%)
Apr 25, 2023 0.0075 0.0087 0.0072 0.0084 163,150 -0.00(-1.18%)
Apr 24, 2023 0.0090 0.0095 0.0050 0.0085 376,615 -0.00(-6.59%)
Apr 21, 2023 0.0100 0.0100 0.0090 0.0091 261,636 -0.00(-9.00%)
Apr 20, 2023 0.0095 0.0100 0.0095 0.0100 37,799 +0.00(+11.11%)
Apr 19, 2023 0.0105 0.0105 0.0090 0.0090 299,115 -0.00(-17.43%)
Apr 18, 2023 0.0110 0.0112 0.0105 0.0109 52,690 -0.00(-0.91%)
Apr 17, 2023 0.0110 0.0110 0.0110 0.0110 3,900 +0.00(+4.76%)
Apr 14, 2023 0.0110 0.0110 0.0100 0.0105 103,000 -0.00(-4.55%)
Apr 13, 2023 0.0110 0.0110 0.0105 0.0110 151,851 +0.00(+0.00%)
Apr 12, 2023 0.0098 0.0111 0.0084 0.0110 492,839 +0.00(+22.22%)
Apr 11, 2023 0.0112 0.0112 0.0086 0.0090 473,659 -0.00(-15.89%)
Apr 10, 2023 0.0097 0.0112 0.0085 0.0107 432,236 +0.00(+25.88%)
Apr 06, 2023 0.0097 0.0097 0.0085 0.0085 335,624 -0.00(-12.37%)
Apr 05, 2023 0.0098 0.0098 0.0090 0.0097 528,956 -0.00(-1.02%)
Apr 04, 2023 0.0092 0.0098 0.0086 0.0098 52,730 +0.00(+13.95%)
Apr 03, 2023 0.0100 0.0116 0.0086 0.0086 453,626 -0.00(-8.51%)
Mar 31, 2023 0.0090 0.0110 0.0085 0.0094 1,482,396 +0.00(+13.25%)
Mar 30, 2023 0.0103 0.0120 0.0083 0.0083 1,356,874 -0.00(-30.83%)
Mar 29, 2023 0.0111 0.0130 0.0111 0.0120 112,600 +0.00(+0.00%)
Mar 28, 2023 0.0128 0.0134 0.0118 0.0120 149,968 -0.00(-20.00%)
Mar 27, 2023 0.0130 0.0150 0.0130 0.0150 345,600 +0.00(+15.38%)
Mar 24, 2023 0.0130 0.0220 0.0130 0.0130 972,775 +0.00(+0.00%)
Mar 23, 2023 0.0130 0.0130 0.0130 0.0130 17,853 +0.00(+0.00%)
Mar 22, 2023 0.0130 0.0130 0.0130 0.0130 50,001 +0.00(+0.00%)
Mar 21, 2023 0.0132 0.0132 0.0130 0.0130 116,600 -0.00(-2.26%)
Mar 20, 2023 0.0126 0.0133 0.0125 0.0133 272,700 +0.00(+6.40%)
Mar 17, 2023 0.0128 0.0128 0.0120 0.0125 358,915 +0.00(+1.63%)
Mar 16, 2023 0.0126 0.0130 0.0120 0.0123 982,096 -0.00(-2.38%)
Mar 15, 2023 0.0129 0.0129 0.0124 0.0126 68,500 -0.00(-3.08%)
Mar 14, 2023 0.0135 0.0135 0.0130 0.0130 38,600 -0.00(-2.99%)
Mar 13, 2023 0.0130 0.0137 0.0110 0.0134 195,179 +0.00(+8.94%)
Mar 10, 2023 0.0124 0.0132 0.0123 0.0123 169,060 -0.00(-13.99%)
Mar 09, 2023 0.0124 0.0143 0.0121 0.0143 77,429 +0.00(+0.00%)
Mar 08, 2023 0.0144 0.0144 0.0133 0.0143 72,500 -0.00(-1.38%)
Mar 07, 2023 0.0143 0.0145 0.0143 0.0145 97,000 -0.00(-2.03%)
Mar 06, 2023 0.0121 0.0150 0.0121 0.0148 111,663 +0.00(+25.42%)
Mar 03, 2023 0.0152 0.0152 0.0118 0.0118 662,861 -0.00(-22.37%)
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.