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

Torex Gold Resources Inc (OP: TORXF )

15.29 -1.11 (-6.77%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 7, 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 (%)
Dec 29, 2017 9.503 9.503 9.503 0 +0.45(+5.01%)
Dec 28, 2017 9.125 9.200 9.012 9.050 21,890 +0.02(+0.22%)
Dec 27, 2017 9.450 9.539 8.961 9.030 49,366 -0.38(-4.08%)
Dec 26, 2017 9.420 9.510 9.360 9.414 17,344 -0.01(-0.06%)
Dec 22, 2017 9.499 9.807 9.383 9.419 21,864 -0.14(-1.48%)
Dec 21, 2017 9.670 9.750 9.561 9.561 16,097 -0.03(-0.31%)
Dec 20, 2017 9.125 9.650 9.125 9.591 29,585 +0.32(+3.47%)
Dec 19, 2017 9.350 9.350 8.870 9.270 62,112 -0.10(-1.06%)
Dec 18, 2017 9.305 9.570 9.178 9.369 63,917 +0.03(+0.31%)
Dec 15, 2017 9.399 9.459 9.110 9.340 25,291 +0.16(+1.70%)
Dec 14, 2017 9.480 9.480 9.040 9.184 11,020 -0.30(-3.14%)
Dec 13, 2017 9.260 9.493 8.990 9.482 21,180 +0.23(+2.53%)
Dec 12, 2017 9.734 9.734 8.990 9.248 37,031 -0.52(-5.34%)
Dec 11, 2017 9.810 9.901 9.410 9.770 42,831 -0.04(-0.41%)
Dec 08, 2017 9.650 9.829 9.568 9.810 14,574 +0.26(+2.69%)
Dec 07, 2017 9.785 9.880 9.471 9.553 26,290 -0.41(-4.09%)
Dec 06, 2017 9.900 10.01 9.812 9.960 21,459 +0.07(+0.70%)
Dec 05, 2017 10.00 10.19 9.544 9.891 44,552 -0.15(-1.53%)
Dec 04, 2017 9.909 10.14 9.909 10.04 58,424 +0.16(+1.66%)
Dec 01, 2017 10.00 10.02 9.820 9.880 31,662 -0.01(-0.10%)
Nov 30, 2017 9.800 10.01 9.750 9.890 21,147 -0.13(-1.30%)
Nov 29, 2017 10.25 10.25 9.940 10.02 35,709 -0.42(-4.02%)
Nov 28, 2017 11.01 11.06 10.40 10.44 53,788 -0.65(-5.82%)
Nov 27, 2017 11.05 11.10 10.97 11.09 5,364 +0.11(+0.96%)
Nov 24, 2017 11.21 11.24 10.98 10.98 6,936 -0.22(-1.96%)
Nov 22, 2017 11.22 11.23 11.14 11.20 9,595 +0.05(+0.45%)
Nov 21, 2017 10.96 11.28 10.92 11.15 9,491 +0.23(+2.10%)
Nov 20, 2017 11.22 11.22 10.82 10.92 50,685 -0.32(-2.88%)
Nov 17, 2017 11.04 11.25 10.92 11.24 28,300 +0.31(+2.83%)
Nov 16, 2017 10.67 11.05 10.67 10.93 48,359 +0.16(+1.53%)
Nov 15, 2017 10.34 10.77 10.34 10.77 14,125 +0.43(+4.16%)
Nov 14, 2017 10.56 10.59 10.34 10.34 10,105 -0.17(-1.62%)
Nov 13, 2017 10.49 10.57 10.35 10.51 28,125 -0.01(-0.10%)
Nov 10, 2017 10.76 10.76 10.35 10.52 26,774 -0.30(-2.80%)
Nov 09, 2017 10.04 10.97 9.769 10.82 50,515 -0.15(-1.39%)
Nov 08, 2017 11.37 11.70 10.97 10.98 199,677 -0.14(-1.23%)
Nov 07, 2017 12.79 13.75 10.84 11.11 94,689 -2.63(-19.13%)
Nov 06, 2017 13.85 13.95 12.91 13.74 27,473 -0.30(-2.14%)
Nov 03, 2017 14.13 14.16 14.04 14.04 4,936 -0.05(-0.35%)
Nov 02, 2017 14.23 14.23 14.07 14.09 8,994 -0.01(-0.04%)
Nov 01, 2017 13.94 14.14 13.85 14.10 8,085 +0.25(+1.81%)
Oct 31, 2017 13.88 13.91 13.80 13.85 5,163 -0.13(-0.92%)
Oct 30, 2017 13.88 13.98 13.88 13.97 2,734 +0.07(+0.53%)
Oct 27, 2017 13.79 13.90 13.66 13.90 5,692 -0.02(-0.11%)
Oct 26, 2017 14.10 14.15 13.85 13.92 9,821 -0.15(-1.06%)
Oct 25, 2017 14.31 14.45 14.07 14.07 3,758 -0.02(-0.13%)
Oct 24, 2017 14.19 14.20 13.98 14.08 8,100 -0.20(-1.38%)
Oct 23, 2017 14.04 14.39 14.02 14.28 7,931 +0.12(+0.85%)
Oct 20, 2017 14.26 14.26 14.04 14.16 8,058 -0.22(-1.56%)
Oct 19, 2017 15.11 15.11 14.36 14.38 15,617 -0.69(-4.60%)
Oct 18, 2017 15.09 15.19 15.07 15.08 3,544 -0.29(-1.91%)
Oct 17, 2017 15.00 15.40 15.00 15.37 9,524 +0.37(+2.48%)
Oct 16, 2017 15.77 15.82 14.89 15.00 13,825 -0.80(-5.06%)
Oct 13, 2017 16.27 16.27 15.80 15.80 3,300 -0.09(-0.57%)
Oct 12, 2017 16.12 16.12 15.89 15.89 2,005 -0.33(-2.04%)
Oct 11, 2017 16.05 16.25 15.89 16.22 7,137 +0.12(+0.75%)
Oct 10, 2017 16.34 16.49 16.03 16.10 5,743 -0.25(-1.53%)
Oct 09, 2017 16.25 16.35 16.08 16.35 6,485 +0.10(+0.63%)
Oct 06, 2017 15.83 16.31 15.75 16.25 4,051 +0.35(+2.19%)
Oct 05, 2017 15.95 16.06 15.90 15.90 3,075 +0.02(+0.10%)
Oct 04, 2017 15.61 15.90 15.61 15.88 3,576 +0.21(+1.35%)
Oct 03, 2017 15.78 15.95 15.67 15.67 1,941 -0.11(-0.71%)
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.