ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,011.12
      -0.22%
      US Tech 100
      16,903.20
      -0.77%
      Dow Jones
      37,775.38
      0.06%
      Brent Oil
      89.175
      3.19%
      Bitcoin
      60,795.85
      -4.29%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Tonogold Resources Inc (PK) (TNGL)

      7. Tonogold Resources Inc (PK) (TNGL) Historical

      TNGL Tonogold Resources Inc (PK)

      0.003895
      -0.00001 (-0.13%)
      Apr 18 2024 - Closed
      Delayed by 15 minutes

      TNGL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 18 2024 0.003895 -0.00001 -0.13% 0.0037 0.0039 0.00365 857,500
      Apr 17 2024 0.0039 -0.0001 -2.50% 0.0039 0.0039 0.0036 240,976
      Apr 16 2024 0.004 0.0003 8.11% 0.0041 0.0041 0.0031 413,651
      Apr 15 2024 0.0037 0.0004 12.12% 0.004092 0.004092 0.0037 380,000
      Apr 12 2024 0.0033 0.0003 10.00% 0.003 0.0041 0.0029 3,249,700
      Apr 11 2024 0.003 -0.00079 -20.82% 0.003891 0.003891 0.0028 775,000
      Apr 10 2024 0.003789 -0.0001 -2.55% 0.0038 0.0038 0.0027 160,086
      Apr 09 2024 0.003888 -0.00 -0.03% 0.00335 0.003888 0.0027 317,000
      Apr 08 2024 0.003889 0.0005 14.58% 0.0028 0.0039 0.0028 182,830
      Apr 05 2024 0.003394 -0.00031 -8.27% 0.0035 0.0035 0.0031 606,129
      Apr 04 2024 0.0037 0.00005 1.37% 0.0039 0.0039 0.00365 6,090
      Apr 03 2024 0.00365 0.00046 14.28% 0.003 0.0037 0.0026 478,900
      Apr 02 2024 0.003194 0.00059 22.84% 0.0032 0.0032 0.0029 244,600
      Apr 01 2024 0.0026 -0.0004 -13.33% 0.0032 0.0032 0.0026 928,739
      Mar 28 2024 0.003 -0.0002 -6.25% 0.0029 0.003 0.0029 16,000
      Mar 27 2024 0.0032 0.0004 14.29% 0.0032 0.0032 0.0032 5,000
      Mar 26 2024 0.0028 -0.0004 -12.39% 0.0032 0.0032 0.0028 24,000
      Mar 25 2024 0.003196 -0.00 -0.13% 0.003196 0.003196 0.003196 20,000
      Mar 22 2024 0.0032 0.0005 18.52% 0.0032 0.0032 0.0032 3,550
      Mar 21 2024 0.0027 0.00 0.00% 0.0027 0.0027 0.0027 50,000
      Mar 20 2024 0.0027 -0.0005 -15.63% 0.0027 0.0027 0.0027 100
      Mar 19 2024 0.0032 0.00 0.00% 0.0032 0.0032 0.0032 8,500
      Mar 18 2024 0.0032 -0.0005 -13.51% 0.0037 0.0037 0.0032 13,900
      Mar 15 2024 0.0037 0.0011 42.31% 0.0037 0.0037 0.0037 19,000
      Mar 14 2024 0.0026 -0.0004 -13.33% 0.0026 0.0026 0.0026 45,000
      Mar 13 2024 0.003 -0.00005 -1.64% 0.0028 0.003 0.0028 100,000
      Mar 12 2024 0.00305 0.00045 17.31% 0.003194 0.003194 0.00305 36,000
      Mar 11 2024 0.0026 -0.0011 -29.73% 0.0037 0.0037 0.0026 507,752
      Mar 08 2024 0.0037 0.00055 17.46% 0.0037 0.003997 0.003688 738,000
      Mar 07 2024 0.00315 -0.00035 -10.00% 0.0025 0.00315 0.0025 1,081,100
      Mar 06 2024 0.0035 -0.0002 -5.41% 0.0031 0.0035 0.0018 613,878
      Mar 05 2024 0.0037 0.00 0.00% 0.0037 0.0037 0.0037 300,000
      Mar 04 2024 0.0037 0.00045 13.85% 0.0037 0.0037 0.0037 5,000
      Mar 01 2024 0.00325 0.00025 8.41% 0.002998 0.00325 0.002998 226,912
      Feb 29 2024 0.002998 0.0002 7.07% 0.002998 0.002998 0.002998 50,000
      Feb 28 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.0028 0
      Feb 27 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.0028 0
      Feb 26 2024 0.0028 -0.0001 -3.35% 0.0029 0.003 0.0027 726,666
      Feb 23 2024 0.002897 0.00 0.00% 0.002897 0.002897 0.002897 2,500
      Feb 22 2024 0.002897 -0.00 -0.10% 0.002897 0.002897 0.002897 24,332
      Feb 21 2024 0.0029 0.0002 7.40% 0.00275 0.0029 0.0027 94,486
      Feb 20 2024 0.0027 -0.0001 -3.50% 0.0028 0.0028 0.0027 26,666
      Feb 16 2024 0.002798 0.0002 7.62% 0.002602 0.002798 0.002602 15,850
      Feb 15 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0026 0
      Feb 14 2024 0.0026 -0.00 -0.12% 0.0028 0.0028 0.0026 51,099
      Feb 13 2024 0.002603 0.00 0.00% 0.002603 0.002603 0.002603 0
      Feb 12 2024 0.002603 -0.00015 -5.35% 0.0026 0.002603 0.0026 40,934
      Feb 09 2024 0.00275 0.00 0.00% 0.0026 0.00275 0.0026 83,884
      Feb 08 2024 0.00275 0.00 0.00% 0.00275 0.00275 0.00275 0
      Feb 07 2024 0.00275 0.00015 5.77% 0.0026 0.00275 0.0026 6,700
      Feb 06 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0026 0
      Feb 05 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0026 0
      Feb 02 2024 0.0026 -0.00048 -15.58% 0.003 0.003 0.0026 1,055,000
      Feb 01 2024 0.00308 0.00048 18.46% 0.00308 0.00308 0.00308 11,000
      Jan 31 2024 0.0026 0.00 0.00% 0.0034 0.0034 0.0026 326,180
      Jan 30 2024 0.0026 -0.00079 -23.35% 0.0026 0.0026 0.0026 75,000
      Jan 29 2024 0.003392 0.00 0.00% 0.003392 0.003392 0.003392 0
      Jan 26 2024 0.003392 0.00039 13.07% 0.002999 0.003392 0.002999 526,576
      Jan 25 2024 0.003 0.00 0.00% 0.0027 0.003 0.0027 110,055
      Jan 24 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
      Jan 23 2024 0.003 0.0003 11.11% 0.003 0.003 0.002997 251,000
      Jan 22 2024 0.0027 -0.00042 -13.46% 0.002703 0.002703 0.0027 7,200

      Your Recent History

      USOTC
      TNGL
      Tonogold Resources (PK)
      Delayed Upgrade Clock