Tonogold Resources Inc (PK) (TNGL)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0018 | 13.8461538462 | 0.013 | 0.016483 | 0.013 | 25406 | 0.01496275 | CS |
| 4 | 0.0002 | 1.3698630137 | 0.0146 | 0.018 | 0.01125 | 205025 | 0.01456635 | CS |
| 12 | 0.011 | 289.473684211 | 0.0038 | 0.03 | 0.0031 | 547943 | 0.00953944 | CS |
| 26 | 0.011801 | 393.497832611 | 0.002999 | 0.03 | 0.0018 | 436395 | 0.00710293 | CS |
| 52 | 0.0073 | 97.3333333333 | 0.0075 | 0.03 | 0.0014 | 457394 | 0.00502061 | CS |
| 156 | -0.1347 | -90.1003344482 | 0.1495 | 0.179 | 0.0014 | 299470 | 0.03914704 | CS |
| 260 | -0.2252 | -93.8333333333 | 0.24 | 0.55 | 0.0014 | 208642 | 0.07628963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0148 | -0.000495 | -3.24 | 0.0149 | 0.0149 | 0.0148 | 17000 |
| 1721942400 | 0.015295 | 4.5E-5 | 0.30 | 0.015295 | 0.015295 | 0.015295 | 3000 |
| 1721856480 | 0.01525 | 0.00045 | 3.04 | 0.01582 | 0.01582 | 0.01525 | 33715 |
| 1721770140 | 0.0148 | 5.0E-5 | 0.34 | 0.0156 | 0.016483 | 0.0148 | 62562 |
| 1721683740 | 0.01475 | -0.00125 | -7.81 | 0.013 | 0.01475 | 0.013 | 2347 |
| 1721424360 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1721337960 | 0.016 | 0 | 0.00 | 0.0165 | 0.01699 | 0.014 | 519501 |
| 1721251740 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1721165340 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1721078940 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 978 |
| 1720819200 | 0.015 | 0 | 0.00 | 0.017 | 0.017 | 0.015 | 11449 |
| 1720733280 | 0.015 | 0 | 0.00 | 0.015 | 0.017 | 0.015 | 75925 |
| 1720646880 | 0.015 | 0 | 0.00 | 0.0165 | 0.018 | 0.015 | 85000 |
| 1720560000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720473600 | 0.015 | -0.002 | -11.76 | 0.01515 | 0.01515 | 0.015 | 35000 |
| 1720214640 | 0.017 | 0.003109 | 22.38 | 0.0139 | 0.017 | 0.0139 | 293000 |
| 1720041000 | 0.013891 | 0.001891 | 15.76 | 0.01336 | 0.013891 | 0.01336 | 20000 |
| 1719955740 | 0.012 | -0.00301 | -20.05 | 0.0142 | 0.0142 | 0.01125 | 1025400 |
| 1719868980 | 0.01501 | -0.00167 | -10.01 | 0.01585 | 0.01698 | 0.015 | 516500 |
| 1719610020 | 0.01668 | 0.00188 | 12.70 | 0.0146 | 0.01668 | 0.0146 | 390999 |
| 1719523200 | 0.0148 | 0.00104 | 7.56 | 0.014 | 0.0148 | 0.014 | 39300 |
| 1719437040 | 0.01376 | -0.00012 | -0.86 | 0.0128 | 0.014 | 0.012515 | 830911 |
| 1719350880 | 0.01388 | 0.002774 | 24.98 | 0.0117 | 0.01388 | 0.0117 | 101700 |
| 1719264540 | 0.011106 | 0.000206 | 1.89 | 0.0111 | 0.0117 | 0.0104 | 71984 |
| 1719005220 | 0.0109 | 0.0019 | 21.11 | 0.0101 | 0.0109 | 0.0095999 | 525820 |
| 1718918640 | 0.009 | 0.001515 | 20.24 | 0.00995 | 0.010279 | 0.008125 | 616701 |
| 1718746140 | 0.007485 | -0.002565 | -25.52 | 0.0061 | 0.0087 | 0.0034 | 932882 |
| 1718659680 | 0.01005 | 0 | 0.00 | 0.0085 | 0.01005 | 0.0085 | 65000 |
| 1718400300 | 0.01005 | 0.00145 | 16.86 | 0.0105 | 0.0135 | 0.0081499 | 113198 |
| 1718314140 | 0.0086 | -0.00115 | -11.79 | 0.012 | 0.012 | 0.0086 | 348604 |
| 1718227380 | 0.00975 | 0.000425 | 4.56 | 0.01 | 0.015 | 0.0085 | 174039 |
| 1718141340 | 0.009325 | 0.001225 | 15.12 | 0.00865 | 0.0099729 | 0.00865 | 42500 |
| 1718054880 | 0.0081 | 0.0001 | 1.25 | 0.0081 | 0.0081 | 0.0081 | 19000 |
| 1717795800 | 0.008 | -0.0018 | -18.37 | 0.0081 | 0.0098 | 0.008 | 522100 |
| 1717709400 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 10000 |
| 1717622460 | 0.0098 | 0.000809 | 9.00 | 0.0098 | 0.0098 | 0.0098 | 29027 |
| 1717536360 | 0.008991 | -0.001009 | -10.09 | 0.0103 | 0.0103 | 0.008991 | 233200 |
| 1717450140 | 0.01 | -0.0001 | -0.99 | 0.0128 | 0.0128 | 0.01 | 113487 |
| 1717190940 | 0.0101 | -0.0001 | -0.98 | 0.017 | 0.017 | 0.0101 | 58500 |
| 1717104540 | 0.0102 | -0.0024 | -19.05 | 0.015 | 0.015 | 0.010127 | 201907 |
| 1717018020 | 0.0126 | -0.0024 | -16.00 | 0.01 | 0.015 | 0.01 | 437963 |
| 1716931740 | 0.015 | -0.0005 | -3.23 | 0.0157 | 0.0201 | 0.012 | 1850318 |
| 1716585840 | 0.0155 | 0.0055 | 55.00 | 0.009 | 0.03 | 0.0083 | 1827798 |
| 1716499740 | 0.01 | 0.001613 | 19.23 | 0.008486 | 0.011 | 0.0078 | 834153 |
| 1716412800 | 0.008387 | -0.000103 | -1.21 | 0.0091 | 0.0091 | 0.0071 | 514000 |
| 1716326940 | 0.00849 | -0.00056 | -6.19 | 0.009 | 0.009 | 0.0071 | 125558 |
| 1716240180 | 0.00905 | 0.001931 | 27.12 | 0.009 | 0.0095 | 0.0066 | 1577168 |
| 1715981340 | 0.007119 | -0.000881 | -11.01 | 0.0099 | 0.0099 | 0.006 | 1700533 |
| 1715894940 | 0.008 | 0 | 0.00 | 0.0089 | 0.009 | 0.0064 | 1425621 |
| 1715808000 | 0.008 | -0.002 | -20.00 | 0.0031 | 0.0085 | 0.0031 | 1685810 |
| 1715722140 | 0.01 | 0.005005 | 100.20 | 0.0045 | 0.011 | 0.0045 | 2858133 |
| 1715635200 | 0.004995 | 0.000595 | 13.52 | 0.00475 | 0.005 | 0.0045 | 475227 |
| 1715376000 | 0.0044 | 5.0E-5 | 1.15 | 0.005 | 0.005 | 0.0044 | 216500 |
| 1715289720 | 0.00435 | 0.00035 | 8.75 | 0.0037 | 0.00435 | 0.0037 | 376900 |
| 1715203200 | 0.004 | -0.0005 | -11.11 | 0.004792 | 0.004792 | 0.004 | 305500 |
| 1715117340 | 0.0045 | -0.000385 | -7.88 | 0.0043 | 0.0049 | 0.0037 | 4064500 |
| 1715030940 | 0.0048849 | 0.0008849 | 22.12 | 0.00415 | 0.0049 | 0.00415 | 64500 |
| 1714771740 | 0.004 | 4.0E-6 | 0.10 | 0.0038 | 0.00445 | 0.0038 | 575550 |
| 1714685340 | 0.003996 | 9.6E-5 | 2.46 | 0.003996 | 0.003996 | 0.003996 | 4000 |
| 1714598400 | 0.0039 | -0.00015 | -3.70 | 0.0039 | 0.004197 | 0.003603 | 455000 |
| 1714512600 | 0.00405 | 5.0E-5 | 1.25 | 0.0038 | 0.00439 | 0.0036 | 1211806 |
| 1714425720 | 0.004 | -0.000891 | -18.22 | 0.004396 | 0.0046 | 0.0038 | 204900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
