Tonogold Resources (PK) Historical Data - TNGL

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Tonogold Resources Inc (PK) TNGL OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.063 -18.0% 0.287 0.287 0.287 0.287 0.35 10:46:23
more quote information »

TNGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.290.350.2770.316140711,509-0.003-1.03%
1 Month0.500.500.1520.331900514,274-0.213-42.6%
3 Months0.3540.550.1520.435623216,925-0.067-18.93%
6 Months0.210.550.1520.364653915,5240.07736.67%
1 Year0.2220.550.120.284343316,2170.06529.28%
3 Years0.048220.550.0030.184969421,8330.23878495.19%
5 Years0.060.550.0030.145882821,5930.227378.33%

TNGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.35 0.0144 4.29% 0.35 0.35 0.35 3,744
Mar 30 2020 0.3356 0.0056 1.7% 0.3356 0.3356 0.3356 100
Mar 27 2020 0.33 0.00 0.0% 0.2825 0.33 0.2825 5,700
Mar 26 2020 0.33 0.045 15.79% 0.30 0.33 0.2801 28,603
Mar 25 2020 0.285 -0.015 -5.0% 0.29 0.29 0.277 19,400
Mar 24 2020 0.30 0.002 0.67% 0.298 0.30 0.152 28,625
Mar 23 2020 0.298 0.083 38.6% 0.21 0.298 0.21 1,306
Mar 20 2020 0.215 -0.015 -6.52% 0.296 0.296 0.215 17,412
Mar 19 2020 0.23 -0.02115 -8.42% 0.26 0.26 0.216 22,430
Mar 18 2020 0.25115 -0.04985 -16.56% 0.2799 0.30 0.25 11,801
Mar 17 2020 0.301 -0.0455 -13.13% 0.33 0.36 0.30 17,000
Mar 16 2020 0.3465 -0.0035 -1.0% 0.36 0.36 0.30 7,768
Mar 13 2020 0.35 0.00 0.0% 0.35 0.36 0.35 19,000
Mar 12 2020 0.35 -0.04 -10.26% 0.415 0.415 0.35 20,373
Mar 11 2020 0.39 -0.025 -6.02% 0.39 0.39 0.39 350
Mar 10 2020 0.415 -0.065 -13.54% 0.47 0.47 0.39 4,351
Mar 09 2020 0.48 0.08 20.0% 0.40 0.48 0.37 8,630
Mar 06 2020 0.40 0.00 0.0% 0.40 0.40 0.35 4,512
Mar 05 2020 0.40 -0.07 -14.89% 0.45 0.45 0.33 57,425
Mar 04 2020 0.47 -0.02 -4.08% 0.50 0.50 0.47 6,950
Mar 03 2020 0.49 0.00 0.0% 0.51 0.51 0.46 8,047
Mar 02 2020 0.49 0.04 8.89% 0.51 0.51 0.435 58,154
See More Historical Prices »


Your Recent History
USOTC
TNGL
Tonogold R..
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.