Turmalina Metals Corp (3RI)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0054 | -14.3617021277 | 0.0376 | 0.0376 | 0.0234 | 38674 | 0.03607457 | DE |
| 4 | 0.01 | 45.045045045 | 0.0222 | 0.04 | 0.0102 | 56195 | 0.0256479 | DE |
| 12 | -0.0048 | -12.972972973 | 0.037 | 0.0478 | 0.0102 | 50013 | 0.02986626 | DE |
| 26 | -0.1078 | -77 | 0.14 | 0.159 | 0.0102 | 45410 | 0.04355644 | DE |
| 52 | -0.0698 | -68.431372549 | 0.102 | 0.1835 | 0.0102 | 33455 | 0.06414002 | DE |
| 156 | -0.1148 | -78.0952380952 | 0.147 | 0.1835 | 0.0102 | 28450 | 0.06753979 | DE |
| 260 | -0.1148 | -78.0952380952 | 0.147 | 0.1835 | 0.0102 | 28450 | 0.06753979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 0.0294 | -0.0032 | -9.82 | 0.0347999 | 0.0347999 | 0.0234 | 28000 |
| 1734989220 | 0.0325999 | -0.005 | -13.30 | 0.0234 | 0.0352 | 0.0234 | 23597 |
| 1734730020 | 0.0376 | 0.0036 | 10.59 | 0.0376 | 0.0376 | 0.0325999 | 53750 |
| 1734643620 | 0.034 | 0.0068 | 25.00 | 0.0272 | 0.04 | 0.0272 | 9800 |
| 1734557220 | 0.0272 | 0 | 0.00 | 0.034 | 0.034 | 0.0272 | 1100 |
| 1734470820 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1734384420 | 0.0272 | -0.0028 | -9.33 | 0.0359999 | 0.0359999 | 0.0272 | 6970 |
| 1734125220 | 0.03 | 0.0072 | 31.58 | 0.0136 | 0.03 | 0.0136 | 297841 |
| 1734038820 | 0.0228 | 0.0058 | 34.12 | 0.0228 | 0.0228 | 0.0228 | 8500 |
| 1733952420 | 0.017 | -0.008 | -32.00 | 0.0162 | 0.017 | 0.016 | 140000 |
| 1733866020 | 0.025 | 0.0052 | 26.26 | 0.0102 | 0.025 | 0.0102 | 2800 |
| 1733779620 | 0.0198 | -0.0002 | -1.00 | 0.0168 | 0.0226 | 0.0168 | 11800 |
| 1733520420 | 0.02 | -0.0028 | -12.28 | 0.0156 | 0.02 | 0.0156 | 33800 |
| 1733434020 | 0.0228 | -0.0108 | -32.14 | 0.0208 | 0.0278 | 0.0208 | 93250 |
| 1733347620 | 0.0336 | 0.0106 | 46.09 | 0.0336 | 0.0336 | 0.0336 | 12955 |
| 1733261220 | 0.023 | -0.0002 | -0.86 | 0.0172 | 0.0278 | 0.0172 | 125500 |
| 1733174820 | 0.0231999 | 0.0009999 | 4.50 | 0.0138 | 0.025 | 0.0138 | 61449 |
| 1732915620 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 16000 |
| 1732829220 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1732742820 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1732656420 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1732570020 | 0.0222 | -0.001 | -4.31 | 0.0222 | 0.0222 | 0.0222 | 5770 |
| 1732310820 | 0.0231999 | 0.0001999 | 0.87 | 0.0231999 | 0.0231999 | 0.0231999 | 2000 |
| 1732224420 | 0.023 | 0.0008 | 3.60 | 0.0222 | 0.023 | 0.0222 | 5000 |
| 1732138020 | 0.0222 | -0.0076 | -25.50 | 0.0222 | 0.0298 | 0.0222 | 28350 |
| 1732051620 | 0.0298 | 0.003 | 11.19 | 0.0298 | 0.0298 | 0.0298 | 3000 |
| 1731965220 | 0.0268 | 0.0046 | 20.72 | 0.0222 | 0.0268 | 0.0222 | 20650 |
| 1731705960 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1731619560 | 0.0222 | -0.003 | -11.90 | 0.0222 | 0.03 | 0.0222 | 103683 |
| 1731533160 | 0.0252 | 0 | 0.00 | 0.028 | 0.028 | 0.0252 | 87400 |
| 1731446820 | 0.0252 | -0.0036 | -12.50 | 0.0222 | 0.0262 | 0.0222 | 20858 |
| 1731360420 | 0.0288 | -0.001 | -3.36 | 0.0168 | 0.0288 | 0.0168 | 251850 |
| 1731101220 | 0.0298 | 0 | 0.00 | 0.0168 | 0.0318 | 0.0168 | 24000 |
| 1731014760 | 0.0298 | 0.0012 | 4.20 | 0.0322 | 0.0324 | 0.028 | 166786 |
| 1730928360 | 0.0286 | 0.0014 | 5.15 | 0.0236 | 0.0294 | 0.0236 | 102000 |
| 1730841960 | 0.0272 | -0.0018 | -6.21 | 0.0282 | 0.0292 | 0.0272 | 84850 |
| 1730755560 | 0.029 | -0.0028 | -8.81 | 0.0282 | 0.0322 | 0.0282 | 13850 |
| 1730496360 | 0.0318 | 0.0026 | 8.90 | 0.03 | 0.0324 | 0.0248 | 70700 |
| 1730409960 | 0.0292 | -0.0022 | -7.01 | 0.0304 | 0.0304 | 0.0292 | 20200 |
| 1730323560 | 0.0313999 | -0.0002 | -0.63 | 0.0378 | 0.0378 | 0.031 | 64000 |
| 1730237160 | 0.0316 | 0.0004 | 1.28 | 0.0325999 | 0.0325999 | 0.0316 | 21400 |
| 1730150760 | 0.0312 | -0.0028 | -8.24 | 0.0313999 | 0.0313999 | 0.0312 | 45172 |
| 1729888020 | 0.034 | -0.0012 | -3.41 | 0.0358 | 0.0358 | 0.034 | 100000 |
| 1729801560 | 0.0352 | -0.0088 | -20.00 | 0.0344 | 0.041 | 0.0344 | 57100 |
| 1729715160 | 0.044 | -0.0038 | -7.95 | 0.042 | 0.044 | 0.042 | 53699 |
| 1729628760 | 0.0478 | 0.0116 | 32.04 | 0.038 | 0.0478 | 0.037 | 33900 |
| 1729542360 | 0.0362 | -0.0114 | -23.95 | 0.0352 | 0.0362 | 0.0334 | 50750 |
| 1729283160 | 0.0476 | 0.0048 | 11.21 | 0.04 | 0.0476 | 0.04 | 19451 |
| 1729196760 | 0.0428 | -0.0046 | -9.70 | 0.0428 | 0.0428 | 0.0428 | 500 |
| 1729110360 | 0.0474 | 0.0004 | 0.85 | 0.0366 | 0.0474 | 0.0366 | 26000 |
| 1729023960 | 0.047 | 0.0104 | 28.42 | 0.039 | 0.047 | 0.039 | 27776 |
| 1728937620 | 0.0366 | -0.0108 | -22.78 | 0.0366 | 0.0366 | 0.0366 | 250 |
| 1728678360 | 0.0474 | 0.005 | 11.79 | 0.0366 | 0.0474 | 0.0366 | 54700 |
| 1728591960 | 0.0424 | 0.0032 | 8.16 | 0.0382 | 0.0424 | 0.0382 | 29500 |
| 1728505560 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0392 | 0.0392 | 0 |
| 1728419160 | 0.0392 | -0.0052 | -11.71 | 0.0392 | 0.0392 | 0.0392 | 1750 |
| 1728332760 | 0.0444 | 0.0032 | 7.77 | 0.045 | 0.045 | 0.0359999 | 43646 |
| 1728073560 | 0.0412 | 0.0002 | 0.49 | 0.037 | 0.0412 | 0.037 | 11000 |
| 1727987220 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1727900820 | 0.041 | 0.0024 | 6.22 | 0.0316 | 0.045 | 0.0316 | 30800 |
| 1727814420 | 0.0386 | -0.0036 | -8.53 | 0.0376 | 0.0386 | 0.0376 | 35000 |
| 1727727960 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
| 1727468760 | 0.0422 | -0.0052 | -10.97 | 0.0422 | 0.0422 | 0.0422 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
