Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taranis Resources Inc (TSV: TRO )

0.2150 -0.0050 (-2.27%)
Streaming Delayed Price Updated: 2:56 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 (%)
Apr 30, 2018 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Apr 27, 2018 0.1100 0.1100 0.1100 0.1100 55,000 +0.01(+4.76%)
Apr 23, 2018 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 20, 2018 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-14.29%)
Apr 19, 2018 0.1050 0.1050 0.1050 0.1050 9,000 -0.01(-4.55%)
Apr 13, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 10, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 09, 2018 0.1000 0.1050 0.1000 0.1050 95,000 +0.02(+31.25%)
Apr 04, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 28, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 27, 2018 0.0800 0.0900 0.0800 0.0900 3,000 +0.01(+20.00%)
Mar 26, 2018 0.0800 0.0800 0.0750 0.0750 4,000 -0.01(-16.67%)
Mar 20, 2018 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 14, 2018 0.0650 0.0700 0.0650 0.0700 215,500 -0.01(-12.50%)
Mar 06, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 23, 2018 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Feb 21, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 20, 2018 0.1050 0.1050 0.1050 0.1050 8,400 +0.00(+0.00%)
Feb 06, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 05, 2018 0.0850 0.1050 0.0850 0.1050 10,500 +0.00(+0.00%)
Jan 30, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 26, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 25, 2018 0.0850 0.0900 0.0850 0.0900 9,000 +0.01(+12.50%)
Jan 24, 2018 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-5.88%)
Jan 23, 2018 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Jan 22, 2018 0.0900 0.0950 0.0900 0.0950 2,000 +0.01(+5.56%)
Jan 18, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 11, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 10, 2018 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Jan 09, 2018 0.0950 0.0950 0.0950 0.0950 48,000 -0.01(-9.52%)
Dec 21, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 18, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 14, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 13, 2017 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Dec 12, 2017 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Dec 11, 2017 0.1100 0.1100 0.1000 0.1000 68,000 -0.02(-20.00%)
Dec 08, 2017 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Dec 07, 2017 0.1250 0.1250 0.1250 0.1250 12,000 -0.01(-7.41%)
Dec 06, 2017 0.1250 0.1350 0.1250 0.1350 111,000 +0.02(+17.39%)
Dec 01, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 30, 2017 0.1100 0.1150 0.1100 0.1150 52,000 +0.00(+0.00%)
Nov 28, 2017 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Nov 27, 2017 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-9.52%)
Nov 24, 2017 0.1050 0.1050 0.1050 0.1050 3,000 +0.01(+10.53%)
Nov 23, 2017 0.0950 0.0950 0.0950 0.0950 14,500 -0.02(-17.39%)
Nov 17, 2017 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Nov 15, 2017 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Nov 14, 2017 0.1100 0.1200 0.1100 0.1200 12,900 +0.00(+4.35%)
Nov 13, 2017 0.1250 0.1250 0.1150 0.1150 18,400 -0.01(-8.00%)
Nov 10, 2017 0.0950 0.1300 0.0950 0.1250 1,446,000 +0.04(+47.06%)
Nov 09, 2017 0.0850 0.0850 0.0850 0.0850 1,765 -0.00(-5.56%)
Nov 07, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 01, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 30, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 26, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 25, 2017 0.1000 0.1000 0.1000 0.1000 61,500 -0.02(-16.67%)
Oct 23, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 19, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 17, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 16, 2017 0.1200 0.1300 0.1200 0.1250 510,500 +0.01(+4.17%)
Oct 13, 2017 0.1150 0.1200 0.1150 0.1200 10,000 +0.00(+0.00%)
Oct 10, 2017 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Oct 05, 2017 0.1050 0.1050 0.1050 250 -0.01(-4.55%)
Oct 04, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+15.79%)
Oct 03, 2017 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
Sep 28, 2017 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Sep 25, 2017 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Sep 21, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 20, 2017 0.0950 0.0950 0.0950 0.0950 13,400 +0.01(+11.76%)
Sep 14, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 13, 2017 0.0950 0.0950 0.0900 0.0900 20,000 +0.00(+5.88%)
Aug 28, 2017 0.0850 0.0850 0.0850 0 -0.03(-26.09%)
Aug 23, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Aug 02, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Aug 01, 2017 0.0950 0.0950 0.0950 0.0950 12,000 -0.01(-5.00%)
Jul 28, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 25, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jul 21, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 19, 2017 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Jul 12, 2017 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Jul 07, 2017 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Jul 03, 2017 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 21, 2017 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jun 20, 2017 0.0900 0.0900 0.0900 0.0900 24,500 +0.00(+0.00%)
Jun 16, 2017 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Jun 09, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 06, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 05, 2017 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Jun 01, 2017 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
May 30, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
May 29, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
May 25, 2017 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 24, 2017 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
May 23, 2017 0.1000 0.1000 0.1000 0.1000 17,000 +0.00(+0.00%)
May 19, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
May 18, 2017 0.0900 0.0900 0.0900 0.0900 50,000 -0.01(-10.00%)
May 15, 2017 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
May 11, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 09, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 08, 2017 0.0800 0.0800 0.0800 0.0800 10,625 +0.00(+0.00%)
May 05, 2017 0.0800 0.0850 0.0800 0.0800 17,000 +0.00(+0.00%)
May 04, 2017 0.0850 0.0850 0.0800 0.0800 16,000 -0.01(-11.11%)
May 03, 2017 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
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.