Tomagold Corp (OP: TOGOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 0.0485 | 0 | -0.00(-4.90%) | |||
| May 25, 2022 | 0.0510 | 0 | +0.01(+27.50%) | |||
| May 24, 2022 | 0.0466 | 0.0466 | 0.0400 | 0.0400 | 12,200 | -0.00(-2.20%) |
| May 20, 2022 | 0.0409 | 30 | +0.00(+2.25%) | |||
| May 18, 2022 | 0.0400 | 0 | -0.00(-7.83%) | |||
| May 11, 2022 | 0.0434 | 0 | -0.02(-32.08%) | |||
| May 10, 2022 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 100 | +0.02(+47.92%) |
| May 09, 2022 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 100 | +0.00(+5.37%) |
| May 05, 2022 | 0.0410 | 0 | -0.00(-7.03%) | |||
| May 04, 2022 | 0.0438 | 0.0441 | 0.0438 | 0.0441 | 50,000 | +0.00(+10.80%) |
| Apr 27, 2022 | 0.0398 | 30 | -0.01(-20.40%) | |||
| Apr 21, 2022 | 0.0500 | 0 | +0.00(+3.09%) | |||
| Apr 19, 2022 | 0.0485 | 0 | -0.02(-24.22%) | |||
| Apr 14, 2022 | 0.0640 | 0 | +0.01(+28.00%) | |||
| Apr 13, 2022 | 0.0438 | 0.0500 | 0.0438 | 0.0500 | 47,350 | +0.00(+2.25%) |
| Apr 06, 2022 | 0.0489 | 0 | +0.00(+11.39%) | |||
| Mar 28, 2022 | 0.0439 | 0 | -0.01(-12.20%) | |||
| Mar 25, 2022 | 0.0479 | 0.0500 | 0.0479 | 0.0500 | 50,170 | -0.01(-20.00%) |
| Mar 24, 2022 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 950 | +0.01(+16.17%) |
| Mar 10, 2022 | 0.0538 | 0 | +0.01(+29.64%) | |||
| Feb 24, 2022 | 0.0415 | 0 | -0.01(-12.63%) | |||
| Feb 22, 2022 | 0.0475 | 0 | -0.00(-5.38%) | |||
| Feb 16, 2022 | 0.0502 | 0 | -0.01(-22.65%) | |||
| Feb 15, 2022 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 1,000 | +0.02(+62.25%) |
| Feb 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | -0.00(-10.31%) |
| Feb 04, 2022 | 0.0446 | 0 | +0.00(+0.22%) | |||
| Jan 31, 2022 | 0.0445 | 0 | +0.00(+2.06%) | |||
| Jan 26, 2022 | 0.0436 | 0 | +0.00(+10.38%) | |||
| Jan 24, 2022 | 0.0395 | 0 | -0.01(-17.36%) | |||
| Jan 19, 2022 | 0.0478 | 0 | -0.00(-6.82%) | |||
| Jan 10, 2022 | 0.0513 | 0 | -0.01(-14.64%) | |||
| Jan 05, 2022 | 0.0601 | 0.0601 | 0.0601 | 0 | +0.02(+50.25%) | |
| Dec 27, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Dec 23, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 | -0.00(-6.76%) |
| Dec 16, 2021 | 0.0429 | 0.0429 | 0.0429 | 0 | +0.01(+14.10%) | |
| Dec 15, 2021 | 0.0399 | 0.0399 | 0.0376 | 0.0376 | 102,500 | -0.00(-10.48%) |
| Dec 10, 2021 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.01(-22.51%) | |
| Dec 09, 2021 | 0.0433 | 0.0542 | 0.0433 | 0.0542 | 10,500 | +0.01(+24.88%) |
| Dec 07, 2021 | 0.0434 | 0.0434 | 0.0434 | 0 | +0.00(+8.50%) | |
| Dec 03, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-12.09%) | |
| Dec 01, 2021 | 0.0455 | 0.0455 | 0.0455 | 0 | -0.01(-13.99%) | |
| Nov 29, 2021 | 0.0529 | 0.0529 | 0.0529 | 0 | -0.01(-18.62%) | |
| Nov 26, 2021 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 90,000 | +0.00(+0.46%) |
| Nov 17, 2021 | 0.0647 | 0.0647 | 0.0647 | 0 | +0.01(+27.61%) | |
| Nov 15, 2021 | 0.0507 | 0.0507 | 0.0507 | 0 | -0.00(-6.11%) | |
| Nov 09, 2021 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 2,520 | +0.00(+0.93%) |
| Oct 22, 2021 | 0.0535 | 0.0535 | 0.0535 | 0 | +0.00(+2.10%) | |
| Oct 18, 2021 | 0.0524 | 0.0524 | 0.0524 | 0 | -0.00(-1.13%) | |
| Oct 15, 2021 | 0.0525 | 0.0530 | 0.0525 | 0.0530 | 22,050 | +0.01(+11.11%) |
| Oct 12, 2021 | 0.0477 | 0.0477 | 0.0477 | 0 | +0.00(+1.06%) | |
| Oct 04, 2021 | 0.0472 | 0.0472 | 0.0472 | 0 | -0.01(-15.71%) | |
| Sep 30, 2021 | 0.0560 | 0.0560 | 0.0560 | 0 | +0.01(+29.03%) | |
| Sep 21, 2021 | 0.0434 | 0.0434 | 0.0434 | 0 | +0.00(+4.58%) | |
| Sep 20, 2021 | 0.0450 | 0.0450 | 0.0407 | 0.0415 | 88,828 | -0.01(-12.82%) |
| Sep 17, 2021 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 25,004 | +0.00(+8.68%) |
| Sep 14, 2021 | 0.0438 | 0.0438 | 0.0438 | 1 | -0.01(-11.16%) | |
| Sep 13, 2021 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 101 | +0.00(+0.00%) |
| Sep 02, 2021 | 0.0493 | 0.0493 | 0.0493 | 0 | -0.00(-6.10%) | |
| Aug 30, 2021 | 0.0525 | 0.0525 | 0.0525 | 0 | +0.00(+0.19%) | |
| Aug 25, 2021 | 0.0524 | 0.0524 | 0.0524 | 0 | +0.00(+1.95%) | |
| Aug 23, 2021 | 0.0514 | 0.0514 | 0.0514 | 0 | +0.00(+7.76%) | |
| Aug 19, 2021 | 0.0477 | 0.0477 | 0.0477 | 0 | -0.00(-4.60%) | |
| Aug 18, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 | +0.00(+0.00%) |
| Aug 11, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-3.66%) | |
| Aug 10, 2021 | 0.0517 | 0.0569 | 0.0517 | 0.0519 | 39,200 | -0.00(-6.82%) |
| Aug 09, 2021 | 0.0518 | 0.0561 | 0.0518 | 0.0557 | 58,500 | +0.00(+0.18%) |
| Aug 06, 2021 | 0.0556 | 0.0556 | 0.0519 | 0.0556 | 377,000 | +0.00(+9.66%) |
| Aug 04, 2021 | 0.0507 | 0.0507 | 0.0507 | 0 | -0.00(-6.11%) | |
| Jul 29, 2021 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+4.65%) | |
| Jul 27, 2021 | 0.0516 | 0.0516 | 0.0516 | 0 | -0.00(-7.36%) | |
| Jul 22, 2021 | 0.0557 | 0.0557 | 0.0557 | 0 | +0.00(+9.86%) | |
| Jul 21, 2021 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 6,000 | +0.00(+1.20%) |
| Jul 20, 2021 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 20,000 | +0.00(+0.40%) |
| Jul 19, 2021 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 5,000 | -0.00(-0.20%) |
| Jul 16, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 | -0.01(-12.89%) |
| Jul 12, 2021 | 0.0574 | 0.0574 | 0.0574 | 0 | +0.01(+9.96%) | |
| Jul 06, 2021 | 0.0522 | 0.0522 | 0.0522 | 0 | -0.00(-1.14%) | |
| Jul 02, 2021 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 2,300 | +0.00(+2.72%) |
| Jun 29, 2021 | 0.0514 | 0.0514 | 0.0514 | 0 | -0.01(-11.23%) | |
| Jun 28, 2021 | 0.0579 | 0.0579 | 0.0567 | 0.0579 | 5,200 | +0.00(+0.17%) |
| Jun 21, 2021 | 0.0578 | 0.0578 | 0.0578 | 0 | +0.00(+0.70%) | |
| Jun 16, 2021 | 0.0574 | 0.0574 | 0.0574 | 0 | +0.00(+0.53%) | |
| Jun 09, 2021 | 0.0571 | 0.0571 | 0.0571 | 0 | +0.00(+0.53%) | |
| Jun 07, 2021 | 0.0568 | 0.0568 | 0.0568 | 0 | -0.00(-2.24%) |
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.
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.