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

Torex Gold Resources Inc (OP: TORXF )

15.50 -0.03 (-0.19%)
Streaming Delayed Price Updated: 3:37 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 (%)
Mar 29, 2018 6.106 6.106 6.106 0 -0.00(-0.06%)
Mar 28, 2018 5.880 6.120 5.736 6.110 57,696 -0.23(-3.56%)
Mar 27, 2018 7.013 7.100 6.294 6.336 163,452 -0.71(-10.13%)
Mar 26, 2018 7.550 7.550 7.030 7.050 47,566 -0.43(-5.76%)
Mar 23, 2018 7.450 7.660 7.450 7.481 8,938 +0.10(+1.29%)
Mar 22, 2018 7.700 7.700 7.287 7.385 22,954 -0.13(-1.76%)
Mar 21, 2018 6.983 7.630 6.925 7.518 410,374 +0.66(+9.68%)
Mar 20, 2018 7.300 7.334 6.810 6.854 482,520 -0.49(-6.66%)
Mar 19, 2018 7.180 7.378 7.131 7.343 34,873 +0.09(+1.29%)
Mar 16, 2018 7.280 7.300 7.239 7.250 8,945 -0.02(-0.29%)
Mar 15, 2018 7.430 7.430 7.269 7.271 4,744 -0.25(-3.38%)
Mar 14, 2018 7.500 7.609 7.369 7.526 20,661 -0.02(-0.32%)
Mar 13, 2018 7.046 7.780 6.980 7.550 21,558 +0.54(+7.64%)
Mar 12, 2018 7.035 7.150 6.890 7.014 23,692 -0.11(-1.49%)
Mar 09, 2018 7.090 7.261 7.087 7.120 32,380 +0.03(+0.41%)
Mar 08, 2018 7.344 7.344 7.001 7.091 10,780 -0.28(-3.81%)
Mar 07, 2018 7.300 7.371 18,281 -0.16(-2.11%)
Mar 06, 2018 7.230 7.602 7.220 7.530 9,552 +0.34(+4.69%)
Mar 05, 2018 7.180 7.192 7.040 7.192 44,059 +0.01(+0.10%)
Mar 02, 2018 7.350 7.507 7.166 7.185 28,518 -0.16(-2.16%)
Mar 01, 2018 7.496 7.632 7.262 7.344 32,099 -0.43(-5.51%)
Feb 28, 2018 8.100 8.100 7.747 7.772 50,539 -0.29(-3.63%)
Feb 27, 2018 8.296 8.351 8.030 8.065 40,165 -0.20(-2.47%)
Feb 26, 2018 8.850 8.850 8.161 8.269 46,523 -0.54(-6.14%)
Feb 23, 2018 8.759 9.074 8.751 8.810 8,157 -0.36(-3.88%)
Feb 22, 2018 9.215 9.250 8.870 9.166 8,688 -0.33(-3.46%)
Feb 21, 2018 9.700 9.640 9.221 9.494 6,997 -0.15(-1.51%)
Feb 20, 2018 10.05 10.05 9.622 9.640 4,548 -0.55(-5.40%)
Feb 16, 2018 10.19 10.19 10.19 0 -0.18(-1.71%)
Feb 15, 2018 10.80 10.80 10.25 10.37 5,769 -0.07(-0.68%)
Feb 14, 2018 9.731 10.63 9.730 10.44 16,360 +0.71(+7.28%)
Feb 13, 2018 9.880 10.04 9.584 9.730 8,442 -0.15(-1.52%)
Feb 12, 2018 9.308 9.910 9.172 9.880 17,609 +0.72(+7.89%)
Feb 09, 2018 9.454 9.640 8.994 9.157 19,016 -0.47(-4.92%)
Feb 08, 2018 9.165 9.726 9.165 9.631 18,962 +0.44(+4.81%)
Feb 07, 2018 8.943 9.550 8.790 9.190 57,228 +0.32(+3.64%)
Feb 06, 2018 9.682 9.682 8.850 8.867 31,754 -0.85(-8.76%)
Feb 05, 2018 9.510 9.800 9.510 9.718 24,498 -0.13(-1.34%)
Feb 02, 2018 9.900 10.00 9.750 9.850 18,313 -0.27(-2.67%)
Feb 01, 2018 10.01 10.30 10.01 10.12 10,675 -0.16(-1.56%)
Jan 31, 2018 10.11 10.57 10.01 10.28 22,455 -0.04(-0.43%)
Jan 30, 2018 11.26 11.26 10.30 10.32 31,131 -1.11(-9.70%)
Jan 29, 2018 10.29 11.80 10.08 11.43 73,353 +1.68(+17.26%)
Jan 26, 2018 10.00 10.00 9.190 9.750 28,738 -0.13(-1.32%)
Jan 25, 2018 10.01 10.18 9.880 9.880 5,556 -0.15(-1.50%)
Jan 24, 2018 9.980 10.21 9.900 10.03 12,738 +0.16(+1.62%)
Jan 23, 2018 9.700 9.880 9.510 9.870 22,894 +0.18(+1.86%)
Jan 22, 2018 10.16 10.16 9.642 9.690 25,107 -0.32(-3.20%)
Jan 19, 2018 10.13 10.13 9.780 10.01 21,930 -0.06(-0.56%)
Jan 18, 2018 10.44 9.940 10.07 28,933 -0.38(-3.67%)
Jan 17, 2018 10.27 10.90 10.27 10.45 29,628 +0.27(+2.65%)
Jan 16, 2018 10.18 10.31 9.801 10.18 43,767 +0.83(+8.88%)
Jan 12, 2018 9.350 9.350 9.350 0 +0.06(+0.64%)
Jan 11, 2018 9.324 9.409 9.281 9.291 13,343 -0.10(-1.07%)
Jan 10, 2018 9.300 9.400 9.250 9.391 11,406 +0.14(+1.55%)
Jan 09, 2018 9.120 9.585 8.876 9.248 57,328 -0.05(-0.57%)
Jan 08, 2018 8.443 9.307 8.300 9.301 36,881 +1.00(+12.06%)
Jan 05, 2018 8.154 8.400 8.154 8.300 26,925 +0.02(+0.24%)
Jan 04, 2018 8.425 8.545 8.150 8.280 51,371 -0.26(-3.04%)
Jan 03, 2018 9.220 9.220 8.369 8.540 54,051 -0.64(-6.97%)
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.