• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Tonogold Resources Inc (OP: TNGL )

    0.0187 +0.0008 (+4.47%)
    Streaming Delayed Price Updated: 1:18 PM EST, Nov 12, 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 (%)
    Nov 11, 2024 0.0200 0.0200 0.0179 0.0179 111,500 -0.00(-14.76%)
    Nov 08, 2024 0.0195 0.0210 0.0171 0.0210 337,807 +0.00(+10.53%)
    Nov 07, 2024 0.0168 0.0214 0.0167 0.0190 545,501 +0.00(+23.38%)
    Nov 06, 2024 0.0182 0.0200 0.0140 0.0154 396,808 -0.00(-16.76%)
    Nov 05, 2024 0.0177 0.0200 0.0155 0.0185 255,710 +0.00(+0.00%)
    Nov 04, 2024 0.0185 0.0193 0.0181 0.0185 335,455 +0.00(+0.00%)
    Nov 01, 2024 0.0193 0.0193 0.0185 0.0185 54,413 -0.00(-5.61%)
    Oct 31, 2024 0.0157 0.0196 0.0157 0.0196 424,538 +0.00(+24.84%)
    Oct 30, 2024 0.0173 0.0180 0.0140 0.0157 657,061 -0.00(-11.30%)
    Oct 29, 2024 0.0185 0.0200 0.0155 0.0177 370,634 -0.00(-4.84%)
    Oct 25, 2024 0.0186 0 -0.00(-1.59%)
    Oct 23, 2024 0.0189 0 -0.00(-2.58%)
    Oct 22, 2024 0.0203 0.0225 0.0194 0.0194 117,365 -0.00(-5.83%)
    Oct 21, 2024 0.0200 0.0213 0.0200 0.0206 76,222 +0.00(+13.81%)
    Oct 18, 2024 0.0155 0.0200 0.0155 0.0181 302,800 +0.00(+3.43%)
    Oct 17, 2024 0.0193 0.0245 0.0175 0.0175 462,360 -0.00(-5.41%)
    Oct 16, 2024 0.0160 0.0200 0.0157 0.0185 850,058 +0.00(+6.94%)
    Oct 15, 2024 0.0143 0.0194 0.0140 0.0173 208,166 +0.00(+7.45%)
    Oct 14, 2024 0.0144 0.0164 0.0140 0.0161 517,500 +0.00(+20.15%)
    Oct 11, 2024 0.0139 0.0139 0.0134 0.0134 162,554 -0.00(-4.29%)
    Oct 10, 2024 0.0149 0.0149 0.0140 0.0140 316,707 -0.00(-4.11%)
    Oct 09, 2024 0.0144 0.0164 0.0140 0.0146 599,674 -0.00(-2.01%)
    Oct 08, 2024 0.0172 0.0172 0.0142 0.0149 859,724 -0.01(-25.50%)
    Oct 04, 2024 0.0200 0 -0.00(-11.11%)
    Oct 03, 2024 0.0205 0.0225 0.0189 0.0225 337,500 +0.00(+12.50%)
    Oct 02, 2024 0.0205 0.0205 0.0200 0.0200 11,000 -0.00(-2.91%)
    Oct 01, 2024 0.0229 0.0229 0.0201 0.0206 212,223 -0.00(-4.19%)
    Sep 30, 2024 0.0230 0.0230 0.0200 0.0215 133,600 -0.00(-6.52%)
    Sep 27, 2024 0.0290 0.0290 0.0200 0.0230 122,743 -0.00(-11.54%)
    Sep 26, 2024 0.0151 0.0286 0.0148 0.0260 1,441,114 +0.01(+79.31%)
    Sep 25, 2024 0.0188 0.0238 0.0138 0.0145 1,271,257 -0.01(-37.50%)
    Sep 24, 2024 0.0178 0.0249 0.0160 0.0232 411,075 -0.00(-17.14%)
    Sep 23, 2024 0.0286 0.0286 0.0223 0.0280 51,601 +0.00(+12.00%)
    Sep 20, 2024 0.0167 0.0250 0.0167 0.0250 121,100 +0.01(+35.14%)
    Sep 19, 2024 0.0168 0.0194 0.0159 0.0185 22,650 -0.00(-5.13%)
    Sep 18, 2024 0.0195 0.0195 0.0195 0.0195 2,000 +0.00(+0.52%)
    Sep 17, 2024 0.0169 0.0194 0.0142 0.0194 121,200 +0.00(+10.86%)
    Sep 16, 2024 0.0186 0.0186 0.0164 0.0175 80,000 +0.00(+18.24%)
    Sep 13, 2024 0.0160 0.0161 0.0141 0.0148 577,352 -0.00(-19.57%)
    Sep 12, 2024 0.0184 0.0185 0.0141 0.0184 542,000 +0.00(+31.43%)
    Sep 10, 2024 0.0140 0 +0.00(+0.00%)
    Sep 09, 2024 0.0165 0.0170 0.0123 0.0140 502,518 -0.01(-27.84%)
    Sep 06, 2024 0.0140 0.0194 0.0140 0.0194 323,375 +0.00(+21.25%)
    Sep 04, 2024 0.0160 0 +0.00(+14.29%)
    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.