Tomagold Corp (OP: TOGOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2023 | 0.0146 | 0 | -0.00(-2.67%) | |||
| May 24, 2023 | 0.0150 | 0 | -0.00(-6.25%) | |||
| May 16, 2023 | 0.0160 | 0 | +0.00(+0.00%) | |||
| May 11, 2023 | 0.0160 | 0 | -0.00(-0.62%) | |||
| May 08, 2023 | 0.0161 | 0 | -0.00(-17.01%) | |||
| May 05, 2023 | 0.0188 | 0.0194 | 0.0188 | 0.0194 | 66,419 | -0.01(-26.24%) |
| May 04, 2023 | 0.0250 | 0.0263 | 0.0184 | 0.0263 | 7,000 | +0.01(+59.39%) |
| May 01, 2023 | 0.0165 | 0 | -0.01(-25.68%) | |||
| Apr 28, 2023 | 0.0198 | 0.0222 | 0.0198 | 0.0222 | 52,050 | -0.01(-26.00%) |
| Apr 26, 2023 | 0.0300 | 0 | +0.00(+7.53%) | |||
| Apr 24, 2023 | 0.0279 | 0 | -0.01(-27.72%) | |||
| Apr 21, 2023 | 0.0173 | 0.0386 | 0.0173 | 0.0386 | 8,000 | +0.02(+81.22%) |
| Apr 18, 2023 | 0.0213 | 0 | -0.00(-6.58%) | |||
| Apr 11, 2023 | 0.0228 | 0 | -0.00(-2.15%) | |||
| Apr 06, 2023 | 0.0233 | 0 | -0.00(-14.96%) | |||
| Apr 05, 2023 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 10,000 | +0.01(+33.66%) |
| Apr 04, 2023 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 6,250 | +0.00(+2.50%) |
| Mar 29, 2023 | 0.0200 | 0 | -0.00(-6.54%) | |||
| Mar 27, 2023 | 0.0214 | 0 | +0.00(+0.00%) | |||
| Mar 24, 2023 | 0.0224 | 0.0233 | 0.0191 | 0.0214 | 86,120 | -0.00(-11.20%) |
| Mar 23, 2023 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 325 | +0.00(+4.78%) |
| Mar 22, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,000 | +0.00(+4.55%) |
| Mar 13, 2023 | 0.0220 | 0 | -0.00(-12.00%) | |||
| Mar 07, 2023 | 0.0250 | 6,000 | +0.00(+0.00%) | |||
| Mar 03, 2023 | 0.0250 | 0 | +0.00(+4.17%) | |||
| Mar 02, 2023 | 0.0264 | 0.0264 | 0.0240 | 0.0240 | 3,000 | +0.00(+6.19%) |
| Feb 27, 2023 | 0.0226 | 20 | +0.00(+25.56%) | |||
| Feb 24, 2023 | 0.0262 | 0.0262 | 0.0180 | 0.0180 | 88,950 | -0.01(-31.82%) |
| Feb 23, 2023 | 0.0264 | 0.0270 | 0.0264 | 0.0264 | 37,566 | -0.00(-12.00%) |
| Feb 21, 2023 | 0.0300 | 0 | -0.00(-13.29%) | |||
| Feb 10, 2023 | 0.0346 | 0 | -0.00(-0.57%) | |||
| Feb 09, 2023 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 1,518 | -0.00(-0.57%) |
| Feb 06, 2023 | 0.0350 | 0 | +0.00(+4.48%) | |||
| Feb 03, 2023 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 5,000 | -0.00(-12.07%) |
| Jan 31, 2023 | 0.0381 | 0 | -0.00(-1.30%) | |||
| Jan 30, 2023 | 0.0385 | 0.0386 | 0.0385 | 0.0386 | 16,973 | +0.00(+8.12%) |
| Jan 27, 2023 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 10,018 | +0.00(+6.57%) |
| Jan 26, 2023 | 0.0344 | 0.0349 | 0.0332 | 0.0335 | 522,000 | +0.00(+4.69%) |
| Jan 25, 2023 | 0.0278 | 0.0499 | 0.0278 | 0.0320 | 517,032 | +0.01(+60.00%) |
| Jan 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 550 | -0.01(-25.09%) |
| Jan 23, 2023 | 0.0245 | 0.0267 | 0.0245 | 0.0267 | 42,000 | +0.00(+15.58%) |
| Jan 20, 2023 | 0.0240 | 0.0240 | 0.0231 | 0.0231 | 21,300 | -0.00(-5.71%) |
| Jan 09, 2023 | 0.0245 | 0 | -0.01(-29.19%) | |||
| Jan 04, 2023 | 0.0346 | 0 | +0.01(+26.74%) | |||
| Jan 03, 2023 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 1,350 | -0.00(-1.09%) |
| Dec 30, 2022 | 0.0276 | 0.0300 | 0.0276 | 0.0276 | 12,860 | -0.01(-22.03%) |
| Dec 27, 2022 | 0.0354 | 0 | -0.00(-7.81%) | |||
| Dec 23, 2022 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 1,000 | +0.01(+39.13%) |
| Dec 08, 2022 | 0.0276 | 0 | -0.00(-10.68%) | |||
| Dec 06, 2022 | 0.0309 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2022 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 1,500 | +0.00(+0.98%) |
| Dec 02, 2022 | 0.0300 | 0.0306 | 0.0284 | 0.0306 | 68,253 | +0.00(+9.68%) |
| Nov 29, 2022 | 0.0279 | 0 | -0.01(-16.47%) | |||
| Nov 21, 2022 | 0.0334 | 0 | -0.00(-7.99%) | |||
| Nov 16, 2022 | 0.0363 | 0 | -0.00(-9.25%) | |||
| Nov 14, 2022 | 0.0400 | 0 | +0.01(+34.23%) | |||
| Nov 09, 2022 | 0.0298 | 0 | -0.00(-0.67%) | |||
| Nov 07, 2022 | 0.0300 | 0 | -0.00(-0.99%) | |||
| Oct 28, 2022 | 0.0303 | 0 | +0.00(+5.94%) | |||
| Oct 26, 2022 | 0.0286 | 0 | +0.00(+9.16%) | |||
| Oct 25, 2022 | 0.0278 | 0.0278 | 0.0262 | 0.0262 | 4,710 | +0.00(+4.80%) |
| Oct 20, 2022 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Oct 19, 2022 | 0.0290 | 0.0290 | 0.0250 | 0.0250 | 65,000 | -0.00(-7.41%) |
| Oct 14, 2022 | 0.0270 | 0 | -0.00(-2.17%) | |||
| Oct 11, 2022 | 0.0276 | 0 | -0.01(-17.61%) | |||
| Oct 06, 2022 | 0.0335 | 0 | +0.01(+18.37%) | |||
| Sep 30, 2022 | 0.0283 | 0 | -0.00(-5.98%) | |||
| Sep 29, 2022 | 0.0299 | 0.0301 | 0.0272 | 0.0301 | 92,887 | -0.01(-33.11%) |
| Sep 28, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | +0.02(+65.44%) |
| Sep 27, 2022 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 5,534 | -0.00(-4.23%) |
| Sep 26, 2022 | 0.0251 | 0.0299 | 0.0251 | 0.0284 | 30,300 | -0.01(-15.22%) |
| Sep 22, 2022 | 0.0335 | 0 | -0.00(-4.29%) | |||
| Sep 21, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 200 | -0.00(-5.91%) |
| Sep 16, 2022 | 0.0372 | 0 | -0.00(-1.85%) | |||
| Sep 14, 2022 | 0.0379 | 0 | +0.00(+0.26%) | |||
| Sep 07, 2022 | 0.0378 | 0 | +0.00(+4.71%) | |||
| Sep 06, 2022 | 0.0361 | 0.0361 | 0.0331 | 0.0361 | 4,000 | +0.00(+11.08%) |
| Sep 02, 2022 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 100 | -0.00(-4.13%) |
| Aug 31, 2022 | 0.0339 | 0 | -0.00(-1.74%) | |||
| Aug 29, 2022 | 0.0345 | 0 | -0.00(-9.92%) | |||
| Aug 26, 2022 | 0.0345 | 0.0383 | 0.0345 | 0.0383 | 8,250 | +0.00(+3.51%) |
| Aug 25, 2022 | 0.0395 | 0.0395 | 0.0370 | 0.0370 | 33,000 | -0.00(-1.60%) |
| Aug 19, 2022 | 0.0376 | 0 | -0.00(-2.59%) | |||
| Aug 18, 2022 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 100,000 | +0.00(+11.88%) |
| Aug 17, 2022 | 0.0413 | 0.0413 | 0.0345 | 0.0345 | 42,851 | -0.01(-21.59%) |
| Aug 16, 2022 | 0.0381 | 0.0440 | 0.0381 | 0.0440 | 7,600 | +0.00(+3.53%) |
| Aug 15, 2022 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 4,000 | -0.00(-9.38%) |
| Aug 12, 2022 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 800 | +0.01(+19.34%) |
| Aug 11, 2022 | 0.0393 | 0.0443 | 0.0393 | 0.0393 | 2,400 | -0.00(-4.84%) |
| Aug 10, 2022 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 2,000 | -0.00(-8.02%) |
| Aug 08, 2022 | 0.0449 | 0 | +0.00(+2.98%) | |||
| Aug 05, 2022 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 287 | -0.00(-0.91%) |
| Aug 03, 2022 | 0.0440 | 0 | +0.00(+0.69%) | |||
| Aug 02, 2022 | 0.0419 | 0.0437 | 0.0419 | 0.0437 | 25,000 | +0.00(+12.05%) |
| Aug 01, 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 771 | -0.00(-11.16%) |
| Jul 29, 2022 | 0.0389 | 0.0439 | 0.0373 | 0.0439 | 23,300 | +0.00(+2.57%) |
| Jul 26, 2022 | 0.0428 | 0 | -0.00(-10.27%) | |||
| Jul 25, 2022 | 0.0427 | 0.0477 | 0.0427 | 0.0477 | 6,061 | +0.00(+5.53%) |
| Jul 21, 2022 | 0.0452 | 0 | -0.00(-2.80%) | |||
| Jul 20, 2022 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 2,005 | -0.00(-4.71%) |
| Jul 19, 2022 | 0.0700 | 0.0700 | 0.0452 | 0.0488 | 15,356 | +0.01(+12.70%) |
| Jul 15, 2022 | 0.0433 | 0 | +0.00(+0.46%) | |||
| Jul 14, 2022 | 0.0397 | 0.0431 | 0.0397 | 0.0431 | 33,500 | -0.00(-0.46%) |
| Jul 13, 2022 | 0.0545 | 0.0545 | 0.0356 | 0.0433 | 307,884 | +0.00(+2.36%) |
| Jul 12, 2022 | 0.0460 | 0.0482 | 0.0421 | 0.0423 | 19,600 | -0.01(-17.22%) |
| Jul 11, 2022 | 0.0700 | 0.0700 | 0.0510 | 0.0511 | 36,683 | -0.00(-0.39%) |
| Jul 08, 2022 | 0.0513 | 0.0540 | 0.0493 | 0.0513 | 78,557 | +0.00(+0.00%) |
| Jul 07, 2022 | 0.0496 | 0.0522 | 0.0482 | 0.0513 | 79,995 | +0.00(+9.15%) |
| Jul 06, 2022 | 0.0423 | 0.0480 | 0.0400 | 0.0470 | 366,075 | +0.01(+36.63%) |
| Jul 05, 2022 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 11,125 | -0.01(-14.00%) |
| Jun 30, 2022 | 0.0400 | 0 | -0.00(-1.96%) | |||
| Jun 29, 2022 | 0.0389 | 0.0408 | 0.0342 | 0.0408 | 55,000 | -0.00(-4.23%) |
| Jun 27, 2022 | 0.0426 | 0 | -0.00(-2.07%) | |||
| Jun 24, 2022 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 12,000 | -0.01(-11.76%) |
| Jun 10, 2022 | 0.0493 | 0 | +0.00(+0.61%) | |||
| Jun 03, 2022 | 0.0490 | 0 | +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.
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.