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

Tonogold Resources Inc (OP: TNGL )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 3, 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 (%)
Jun 03, 2024 0.0128 0.0128 0.0100 0.0100 113,487 -0.00(-0.99%)
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%)
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.