Taranis Resources Inc (QB) (TNREF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.187 | 0.187 | 0.187 | 1000 | 0.187 | CS |
| 4 | -0.03815 | -16.9442593826 | 0.22515 | 0.24 | 0.1538 | 16122 | 0.18206793 | CS |
| 12 | -0.1287 | -40.7665505226 | 0.3157 | 0.4025 | 0.1538 | 43220 | 0.30077538 | CS |
| 26 | -0.053 | -22.0833333333 | 0.24 | 0.4025 | 0.1538 | 30234 | 0.2759776 | CS |
| 52 | 0.0378 | 25.3351206434 | 0.1492 | 0.4025 | 0.1336 | 25734 | 0.24512515 | CS |
| 156 | 0.097 | 107.777777778 | 0.09 | 0.4025 | 0.069 | 37250 | 0.14975525 | CS |
| 260 | 0.1236 | 194.952681388 | 0.0634 | 0.4025 | 0.0282 | 32423 | 0.13001351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288700 | 0.187 | 0 | 0.00 | 0.187 | 0.187 | 0.187 | 0 |
| 1736202300 | 0.187 | 0 | 0.00 | 0.187 | 0.187 | 0.187 | 0 |
| 1735943100 | 0.187 | 0 | 0.00 | 0.187 | 0.187 | 0.187 | 0 |
| 1735856700 | 0.187 | -0.013 | -6.50 | 0.187 | 0.187 | 0.187 | 1000 |
| 1735684140 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1735597740 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 25000 |
| 1735338000 | 0.2 | 0.0462 | 30.04 | 0.176 | 0.2 | 0.176 | 47499 |
| 1735252020 | 0.1538 | -0.04225 | -21.55 | 0.1625 | 0.1625 | 0.1538 | 57100 |
| 1735079160 | 0.19605 | 0 | 0.00 | 0.19605 | 0.19605 | 0.19605 | 0 |
| 1734992760 | 0.19605 | 0 | 0.00 | 0.19605 | 0.19605 | 0.19605 | 0 |
| 1734733560 | 0.19605 | 0 | 0.00 | 0.19605 | 0.19605 | 0.19605 | 0 |
| 1734647160 | 0.19605 | 0 | 0.00 | 0.19605 | 0.19605 | 0.19605 | 0 |
| 1734560760 | 0.19605 | 0 | 0.00 | 0.19605 | 0.19605 | 0.19605 | 0 |
| 1734474360 | 0.19605 | 0.01735 | 9.71 | 0.19605 | 0.19605 | 0.19605 | 3500 |
| 1734388140 | 0.1787 | -0.0013 | -0.72 | 0.1787 | 0.1787 | 0.1787 | 4000 |
| 1734128940 | 0.18 | -0.06 | -25.00 | 0.18 | 0.18 | 0.18 | 2000 |
| 1734042480 | 0.24 | 0.01485 | 6.60 | 0.24 | 0.24 | 0.24 | 4200 |
| 1733955900 | 0.22515 | 0.00035 | 0.16 | 0.22515 | 0.22515 | 0.22515 | 800 |
| 1733869200 | 0.2248 | 0 | 0.00 | 0.2248 | 0.2248 | 0.2248 | 0 |
| 1733782800 | 0.2248 | 0 | 0.00 | 0.2248 | 0.2248 | 0.2248 | 0 |
| 1733523600 | 0.2248 | -0.0249 | -9.97 | 0.2 | 0.2248 | 0.2 | 37000 |
| 1733437500 | 0.2497 | -0.0003 | -0.12 | 0.228 | 0.2497 | 0.228 | 7000 |
| 1733350980 | 0.25 | -0.015 | -5.66 | 0.25 | 0.25 | 0.25 | 18000 |
| 1733263800 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1733177400 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1732918200 | 0.265 | 0.0939 | 54.88 | 0.2 | 0.265 | 0.18 | 60000 |
| 1732746540 | 0.1711 | 0 | 0.00 | 0.1711 | 0.1711 | 0.1711 | 0 |
| 1732660140 | 0.1711 | -0.0289 | -14.45 | 0.21 | 0.21 | 0.1711 | 50000 |
| 1732573200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732314000 | 0.2 | 0 | 0.00 | 0.22854 | 0.22854 | 0.2 | 1500 |
| 1732227900 | 0.2 | -0.011 | -5.21 | 0.21 | 0.21 | 0.2 | 7500 |
| 1732141740 | 0.211 | -0.009 | -4.09 | 0.22 | 0.2385 | 0.211 | 21600 |
| 1732054800 | 0.22 | 0.01 | 4.76 | 0.22 | 0.22 | 0.22 | 2000 |
| 1731968640 | 0.21 | -0.04 | -16.00 | 0.26 | 0.26 | 0.21 | 24000 |
| 1731709200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731622800 | 0.25 | -0.006 | -2.34 | 0.2544 | 0.256 | 0.25 | 78000 |
| 1731536760 | 0.256 | -0.014 | -5.19 | 0.26 | 0.26 | 0.256 | 53500 |
| 1731450480 | 0.27 | -0.03 | -10.00 | 0.3 | 0.3 | 0.26 | 63500 |
| 1731363600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.2854999 | 28000 |
| 1731104400 | 0.3 | -0.02 | -6.25 | 0.3 | 0.33 | 0.3 | 6835 |
| 1731018000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730931600 | 0.32 | -0.04404 | -12.10 | 0.32 | 0.32 | 0.3 | 3500 |
| 1730845560 | 0.3640399 | 0 | 0.00 | 0.3640399 | 0.3640399 | 0.3640399 | 0 |
| 1730759160 | 0.3640399 | -0.00401 | -1.09 | 0.32 | 0.3640399 | 0.32 | 51000 |
| 1730496180 | 0.36805 | 0 | 0.00 | 0.36805 | 0.36805 | 0.36805 | 0 |
| 1730409780 | 0.36805 | 0.01085 | 3.04 | 0.36805 | 0.36805 | 0.36805 | 1200 |
| 1730323680 | 0.3572 | 0 | 0.00 | 0.3572 | 0.3572 | 0.3572 | 0 |
| 1730237280 | 0.3572 | 0.0411 | 13.00 | 0.3572 | 0.3572 | 0.3572 | 27000 |
| 1730150880 | 0.3161 | -0.0839 | -20.98 | 0.3225 | 0.3225 | 0.3161 | 15000 |
| 1729891560 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729805160 | 0.4 | 0.0483 | 13.73 | 0.3476 | 0.4002 | 0.3476 | 94600 |
| 1729718400 | 0.3517 | 0 | 0.00 | 0.3517 | 0.3517 | 0.3517 | 0 |
| 1729632000 | 0.3517 | 0 | 0.00 | 0.3517 | 0.3517 | 0.3517 | 0 |
| 1729545600 | 0.3517 | 0.0017 | 0.49 | 0.355 | 0.386 | 0.3517 | 23917 |
| 1729286400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729200000 | 0.35 | 0.0589 | 20.23 | 0.3157 | 0.4025 | 0.28585 | 563300 |
| 1729114020 | 0.2911 | 0 | 0.00 | 0.2911 | 0.2911 | 0.2911 | 0 |
| 1729027620 | 0.2911 | 0 | 0.00 | 0.2911 | 0.2911 | 0.2911 | 0 |
| 1728941220 | 0.2911 | 0.0244 | 9.15 | 0.2911 | 0.2911 | 0.2911 | 10563 |
| 1728681900 | 0.2667 | 0.016 | 6.38 | 0.25 | 0.2667 | 0.25 | 12000 |
| 1728595560 | 0.2507 | 0.0307 | 13.95 | 0.25 | 0.2507 | 0.25 | 19763 |
| 1728508980 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1728422580 | 0.22 | -0.02 | -8.33 | 0.24 | 0.24 | 0.22 | 6176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
