TRCH

Torchlight Energy Resour... Historical Data

TRCH Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.3095 -0.0016 -0.51% 0.311 0.3151 0.3012 559,828
Aug 06 2020 0.3111 -0.0072 -2.26% 0.32 0.3211 0.307 387,574
Aug 05 2020 0.3183 -0.0043 -1.33% 0.3343 0.3399 0.3165 595,979
Aug 04 2020 0.3226 0.0026 0.81% 0.3199 0.34 0.3101 1,693,195
Aug 03 2020 0.32 -0.0049 -1.51% 0.3199 0.3278 0.3012 799,227
Jul 31 2020 0.3249 -0.0001 -0.03% 0.3248 0.3345 0.3104 803,258
Jul 30 2020 0.325 -0.001 -0.31% 0.3175 0.327 0.3106 691,141
Jul 29 2020 0.326 0.0062 1.94% 0.32 0.3301 0.3001 754,833
Jul 28 2020 0.319799 -0.0272 -7.84% 0.35 0.36 0.2978 2,133,703
Jul 27 2020 0.347 0.0024 0.7% 0.368 0.3854 0.34 507,308
Jul 24 2020 0.3446 -0.0204 -5.59% 0.355 0.38 0.3401 572,726
Jul 23 2020 0.365 -0.0424 -10.41% 0.3564 0.41 0.3505 1,273,606
Jul 22 2020 0.4074 0.0634 18.43% 0.35 0.419 0.332 4,318,525
Jul 21 2020 0.344 0.0141 4.27% 0.3248 0.3496 0.3248 509,224
Jul 20 2020 0.3299 -0.0051 -1.52% 0.34 0.34 0.3212 410,894
Jul 17 2020 0.335 0.005 1.52% 0.33 0.34 0.3201 422,492
Jul 16 2020 0.33 0.0005 0.15% 0.33 0.34 0.32 153,193
Jul 15 2020 0.3295 0.0145 4.6% 0.3155 0.3349 0.3145 249,777
Jul 14 2020 0.315 -0.014 -4.26% 0.33 0.332961 0.3011 695,204
Jul 13 2020 0.329 -0.0256 -7.22% 0.36 0.3668 0.3262 968,159
Jul 10 2020 0.3546 0.0064 1.84% 0.3546 0.365 0.3451 533,321
Jul 09 2020 0.3482 0.0008 0.23% 0.345 0.3575 0.335 715,246
Jul 08 2020 0.3474 -0.0057 -1.61% 0.35 0.358 0.3411 276,944
Jul 07 2020 0.3531 -0.0044 -1.23% 0.3561 0.359 0.34 463,322
Jul 06 2020 0.3575 0.00995 2.86% 0.3499 0.36 0.34 385,623
Jul 03 2020 0.34755 0.00 +0.00% 0.3738 0.3738 0.342 0
Jul 02 2020 0.34755 -0.02045 -5.56% 0.3738 0.3738 0.342 530,452
Jul 01 2020 0.368 0.0056 1.55% 0.37 0.392 0.3511 628,595
Jun 30 2020 0.3624 -0.0054 -1.47% 0.3642 0.3899 0.35 790,085
Jun 29 2020 0.3678 0.0168 4.79% 0.342 0.378 0.3334 1,446,571
Jun 26 2020 0.351 -0.0263 -6.97% 0.377 0.3848 0.35 633,928
Jun 25 2020 0.3773 0.0124 3.4% 0.3601 0.385 0.35 979,459
Jun 24 2020 0.3649 -0.045 -10.98% 0.3952 0.40 0.3505 862,533
Jun 23 2020 0.4099 0.03147 8.32% 0.387 0.427 0.38 1,388,506
Jun 22 2020 0.37843 -0.01157 -2.97% 0.39 0.40 0.362 387,184
Jun 19 2020 0.39 0.00 0.0% 0.42 0.43 0.39 723,118
Jun 18 2020 0.39 -0.0188 -4.6% 0.4095 0.4181 0.37885 481,433
Jun 17 2020 0.4088 -0.0102 -2.43% 0.419 0.425 0.396 424,815
Jun 16 2020 0.419 0.02933 7.53% 0.44 0.46 0.4053 1,275,086
Jun 15 2020 0.389672 -0.01033 -2.58% 0.3841 0.40 0.3602 664,161
Jun 12 2020 0.40 0.0192 5.04% 0.4259 0.47 0.3915 646,797
Jun 11 2020 0.3808 -0.065 -14.58% 0.43 0.4999 0.3806 673,026
Jun 10 2020 0.4458 -0.0239 -5.09% 0.47 0.51 0.43 727,330
Jun 09 2020 0.469696 -0.0353 -6.99% 0.49 0.55 0.4201 1,359,742
Jun 08 2020 0.505 0.105 26.25% 0.51 0.59 0.402 4,015,005
Jun 05 2020 0.40 0.0375 10.34% 0.36 0.4387 0.3552 2,625,717
Jun 04 2020 0.3625 -0.0035 -0.96% 0.3675 0.3699 0.3458 456,207
Jun 03 2020 0.366 0.016 4.57% 0.36 0.3725 0.3466 272,781
Jun 02 2020 0.35 -0.0057 -1.6% 0.3524 0.36 0.3357 209,974
Jun 01 2020 0.3557 -0.0008 -0.22% 0.352 0.3576 0.342 161,195
May 29 2020 0.3565 -0.0159 -4.27% 0.38 0.3849 0.352 154,118
May 28 2020 0.3724 0.0324 9.53% 0.34 0.38 0.335 753,563
May 27 2020 0.34 -0.0097 -2.77% 0.3477 0.349 0.33 461,966
May 26 2020 0.3497 0.0023 0.66% 0.357 0.3649 0.34 341,517
May 25 2020 0.3474 0.00 +0.00% 0.36 0.36 0.3401 0
May 22 2020 0.3474 -0.0088 -2.47% 0.36 0.36 0.3401 368,485
May 21 2020 0.3562 -0.0048 -1.33% 0.365 0.3677 0.35 546,561
May 20 2020 0.361 -0.004 -1.1% 0.3712 0.38 0.355 861,671
May 19 2020 0.365 0.0013 0.36% 0.3749 0.379 0.355 894,393
May 18 2020 0.3637 -0.05925 -14.01% 0.38 0.44 0.32 2,335,592
May 15 2020 0.422951 0.13295 45.85% 0.42 0.63 0.33 3,201,095
May 14 2020 0.29 -0.0781 -21.22% 0.37 0.395 0.2841 1,320,181
May 13 2020 0.3681 -0.0323 -8.07% 0.4012 0.4201 0.36 719,116
May 12 2020 0.4004 -0.0597 -12.98% 0.45 0.4749 0.4003 203,565
May 11 2020 0.4601 0.0241 5.53% 0.47 0.47 0.43 117,352


Your Recent History
NASDAQ
TRCH
Torchlight..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.