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

Torex Gold Resources Inc (OP: TORXF )

15.88 +0.37 (+2.35%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Oct 31, 2018 8.806 9.120 8.806 9.100 15,813 -0.11(-1.17%)
Oct 30, 2018 9.049 9.440 8.943 9.207 7,644 +0.16(+1.74%)
Oct 29, 2018 9.445 9.490 9.050 9.050 7,398 -0.35(-3.72%)
Oct 26, 2018 9.671 9.804 9.400 9.400 4,700 -0.05(-0.53%)
Oct 25, 2018 9.806 9.806 9.430 9.450 5,386 -0.23(-2.38%)
Oct 24, 2018 9.895 9.900 9.592 9.680 4,438 -0.01(-0.10%)
Oct 23, 2018 9.797 9.797 9.680 9.690 2,015 +0.01(+0.05%)
Oct 22, 2018 9.950 9.960 9.682 9.685 4,301 -0.25(-2.56%)
Oct 19, 2018 9.920 9.939 9.816 9.939 6,100 +0.04(+0.39%)
Oct 18, 2018 9.610 9.919 9.610 9.900 22,000 +0.10(+1.02%)
Oct 17, 2018 9.975 10.01 9.800 9.800 24,568 -0.30(-2.97%)
Oct 16, 2018 10.14 10.24 10.08 10.10 9,070 +0.02(+0.21%)
Oct 15, 2018 10.05 10.47 9.986 10.08 21,766 +0.35(+3.60%)
Oct 12, 2018 10.03 10.03 9.517 9.729 7,900 -0.21(-2.14%)
Oct 11, 2018 9.150 9.980 9.150 9.941 45,765 +0.82(+9.01%)
Oct 10, 2018 9.037 9.124 8.730 9.120 16,443 -0.00(-0.02%)
Oct 09, 2018 9.160 9.206 9.093 9.122 27,200 -0.13(-1.39%)
Oct 08, 2018 9.000 9.250 9.000 9.250 3,444 +0.04(+0.46%)
Oct 05, 2018 9.030 9.290 9.030 9.208 10,100 +0.32(+3.58%)
Oct 04, 2018 9.107 9.107 8.860 8.890 16,927 +0.00(+0.02%)
Oct 03, 2018 8.965 9.050 8.888 8.889 38,530 +0.26(+3.00%)
Oct 02, 2018 8.329 8.687 8.290 8.630 21,945 +0.24(+2.80%)
Oct 01, 2018 8.535 8.535 8.395 8.395 5,369 -0.10(-1.14%)
Sep 28, 2018 8.500 8.564 8.480 8.491 22,500 +0.03(+0.37%)
Sep 27, 2018 8.570 8.570 8.200 8.460 4,533 -0.30(-3.42%)
Sep 26, 2018 8.790 8.800 8.500 8.760 7,475 -0.16(-1.79%)
Sep 25, 2018 8.919 8.926 8.720 8.920 10,284 +0.20(+2.30%)
Sep 24, 2018 8.508 8.831 8.470 8.719 8,348 +0.30(+3.56%)
Sep 21, 2018 8.338 8.493 8.338 8.420 5,700 -0.08(-0.92%)
Sep 20, 2018 8.430 8.499 8.374 8.499 15,938 +0.08(+0.92%)
Sep 19, 2018 8.108 8.487 8.108 8.421 73,959 +0.31(+3.84%)
Sep 18, 2018 7.905 8.110 7.905 8.110 6,751 +0.08(+0.95%)
Sep 17, 2018 7.980 8.230 7.980 8.034 8,103 +0.12(+1.49%)
Sep 14, 2018 7.936 7.945 7.570 7.916 3,700 +0.03(+0.33%)
Sep 13, 2018 7.970 7.997 7.836 7.890 9,914 -0.01(-0.13%)
Sep 12, 2018 7.504 8.202 7.504 7.900 57,018 +0.33(+4.36%)
Sep 11, 2018 7.329 7.650 7.312 7.570 32,396 +0.34(+4.70%)
Sep 10, 2018 7.030 7.260 7.030 7.230 4,402 +0.20(+2.84%)
Sep 07, 2018 6.920 7.030 6.920 7.030 5,200 +0.11(+1.59%)
Sep 06, 2018 6.569 6.951 6.569 6.920 38,984 +0.30(+4.51%)
Sep 05, 2018 6.625 6.625 6.330 6.622 12,377 -0.02(-0.28%)
Sep 04, 2018 6.530 6.690 6.530 6.640 8,540 -0.09(-1.38%)
Aug 31, 2018 6.733 6.733 6.733 0 -0.02(-0.25%)
Aug 30, 2018 6.691 6.820 6.690 6.750 14,907 -0.04(-0.59%)
Aug 29, 2018 6.780 6.858 6.700 6.790 29,387 +0.08(+1.20%)
Aug 28, 2018 6.780 6.814 6.680 6.710 17,009 -0.07(-1.03%)
Aug 27, 2018 6.680 6.880 6.500 6.780 20,401 +0.13(+1.96%)
Aug 24, 2018 6.620 6.750 6.460 6.650 16,600 +0.17(+2.64%)
Aug 23, 2018 6.700 6.700 6.380 6.479 14,233 -0.24(-3.59%)
Aug 22, 2018 6.643 6.811 6.590 6.720 18,730 +0.20(+3.14%)
Aug 21, 2018 6.380 6.550 6.380 6.516 17,870 -0.02(-0.32%)
Aug 20, 2018 6.205 6.600 6.150 6.536 9,724 +0.31(+4.91%)
Aug 17, 2018 6.150 6.249 6.054 6.230 11,400 +0.22(+3.60%)
Aug 16, 2018 6.160 6.310 6.010 6.014 89,245 -0.02(-0.30%)
Aug 15, 2018 6.079 6.079 5.740 6.031 8,855 -0.26(-4.06%)
Aug 14, 2018 6.100 6.287 6.078 6.287 8,926 -0.01(-0.11%)
Aug 13, 2018 6.650 6.650 6.262 6.293 20,775 -0.38(-5.65%)
Aug 10, 2018 6.640 6.720 6.620 6.671 12,000 -0.17(-2.48%)
Aug 09, 2018 7.145 7.342 6.793 6.840 37,194 +0.10(+1.48%)
Aug 08, 2018 6.880 6.880 6.425 6.740 34,838 -0.14(-2.03%)
Aug 07, 2018 7.000 7.150 6.871 6.880 14,115 -0.27(-3.78%)
Aug 06, 2018 7.660 7.660 7.000 7.150 2,985 +0.08(+1.12%)
Aug 03, 2018 7.052 7.340 7.050 7.071 12,200 +0.02(+0.29%)
Aug 02, 2018 7.221 7.306 7.050 7.050 7,651 -0.33(-4.50%)
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.