Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Torex Gold Resources Inc (OP: TORXF )

15.88 +0.37 (+2.35%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 9.820 9.861 9.675 9.698 6,829 -0.20(-2.04%)
May 30, 2018 9.832 9.903 9.832 9.900 1,031 +0.08(+0.81%)
May 29, 2018 9.980 10.08 9.810 9.820 2,468 -0.01(-0.10%)
May 25, 2018 9.830 9.830 9.830 0 -0.22(-2.19%)
May 24, 2018 10.12 10.12 10.01 10.05 4,775 -0.07(-0.65%)
May 23, 2018 10.25 10.25 9.960 10.12 8,000 -0.21(-1.99%)
May 22, 2018 10.44 10.62 10.32 10.32 2,321 +0.20(+1.99%)
May 21, 2018 10.40 11.00 9.670 10.12 6,667 -0.25(-2.39%)
May 18, 2018 10.34 10.37 10.34 10.37 820 +0.40(+4.05%)
May 17, 2018 9.945 9.964 9.850 9.964 4,988 -0.03(-0.25%)
May 16, 2018 9.875 10.11 9.640 9.990 4,798 +0.14(+1.39%)
May 15, 2018 9.550 9.910 9.497 9.852 11,175 -0.18(-1.81%)
May 14, 2018 9.947 10.05 9.939 10.03 2,694 +0.10(+1.05%)
May 11, 2018 10.40 10.42 9.930 9.930 9,241 -0.95(-8.75%)
May 10, 2018 10.07 10.97 10.05 10.88 13,202 +0.86(+8.59%)
May 09, 2018 10.31 10.32 10.02 10.02 5,664 +0.22(+2.26%)
May 08, 2018 9.705 9.840 9.622 9.800 4,551 -0.18(-1.77%)
May 07, 2018 9.978 10.12 9.928 9.977 4,261 +0.01(+0.07%)
May 04, 2018 10.07 10.07 9.950 9.970 4,154 +0.04(+0.43%)
May 03, 2018 10.05 10.05 9.900 9.927 2,490 +0.13(+1.35%)
May 02, 2018 9.877 10.00 9.781 9.795 10,991 -0.06(-0.56%)
May 01, 2018 10.000 10.00 9.847 9.850 5,855 -0.46(-4.51%)
Apr 30, 2018 10.23 10.32 10.23 10.31 2,099 +0.16(+1.62%)
Apr 27, 2018 10.50 10.50 10.15 10.15 2,590 -0.25(-2.39%)
Apr 26, 2018 10.18 10.44 10.09 10.40 13,016 +0.31(+3.10%)
Apr 25, 2018 10.12 10.21 10.08 10.09 2,601 -0.24(-2.31%)
Apr 24, 2018 10.30 10.50 10.30 10.32 3,005 +0.15(+1.43%)
Apr 23, 2018 9.953 10.20 9.953 10.18 9,827 +0.08(+0.78%)
Apr 20, 2018 10.00 10.15 9.907 10.10 7,255 +0.00(+0.02%)
Apr 19, 2018 10.68 10.73 10.01 10.10 49,569 -0.55(-5.18%)
Apr 18, 2018 11.00 11.10 10.50 10.65 19,235 -0.23(-2.11%)
Apr 17, 2018 10.50 11.00 10.37 10.88 25,939 +0.42(+4.06%)
Apr 16, 2018 10.25 10.55 9.850 10.46 48,456 +0.25(+2.41%)
Apr 13, 2018 10.55 10.65 10.21 10.21 11,052 -0.14(-1.39%)
Apr 12, 2018 10.96 10.96 10.29 10.35 10,264 -0.68(-6.13%)
Apr 11, 2018 10.13 11.07 9.900 11.03 58,800 +1.98(+21.90%)
Apr 10, 2018 9.000 9.177 9.000 9.048 7,273 +0.08(+0.85%)
Apr 09, 2018 9.040 9.395 8.800 8.972 13,466 -0.07(-0.79%)
Apr 06, 2018 7.010 9.282 7.010 9.044 74,426 +3.03(+50.35%)
Apr 05, 2018 5.989 6.160 5.987 6.015 12,460 -0.06(-0.99%)
Apr 04, 2018 6.322 6.322 5.987 6.075 34,339 -0.31(-4.90%)
Apr 03, 2018 6.196 6.400 6.160 6.388 3,202 +0.02(+0.30%)
Apr 02, 2018 6.350 6.440 6.347 6.369 8,282 +0.26(+4.31%)
Mar 29, 2018 6.106 6.106 6.106 0 -0.00(-0.06%)
Mar 28, 2018 5.880 6.120 5.736 6.110 57,696 -0.23(-3.56%)
Mar 27, 2018 7.013 7.100 6.294 6.336 163,452 -0.71(-10.13%)
Mar 26, 2018 7.550 7.550 7.030 7.050 47,566 -0.43(-5.76%)
Mar 23, 2018 7.450 7.660 7.450 7.481 8,938 +0.10(+1.29%)
Mar 22, 2018 7.700 7.700 7.287 7.385 22,954 -0.13(-1.76%)
Mar 21, 2018 6.983 7.630 6.925 7.518 410,374 +0.66(+9.68%)
Mar 20, 2018 7.300 7.334 6.810 6.854 482,520 -0.49(-6.66%)
Mar 19, 2018 7.180 7.378 7.131 7.343 34,873 +0.09(+1.29%)
Mar 16, 2018 7.280 7.300 7.239 7.250 8,945 -0.02(-0.29%)
Mar 15, 2018 7.430 7.430 7.269 7.271 4,744 -0.25(-3.38%)
Mar 14, 2018 7.500 7.609 7.369 7.526 20,661 -0.02(-0.32%)
Mar 13, 2018 7.046 7.780 6.980 7.550 21,558 +0.54(+7.64%)
Mar 12, 2018 7.035 7.150 6.890 7.014 23,692 -0.11(-1.49%)
Mar 09, 2018 7.090 7.261 7.087 7.120 32,380 +0.03(+0.41%)
Mar 08, 2018 7.344 7.344 7.001 7.091 10,780 -0.28(-3.81%)
Mar 07, 2018 7.300 7.371 18,281 -0.16(-2.11%)
Mar 06, 2018 7.230 7.602 7.220 7.530 9,552 +0.34(+4.69%)
Mar 05, 2018 7.180 7.192 7.040 7.192 44,059 +0.01(+0.10%)
Mar 02, 2018 7.350 7.507 7.166 7.185 28,518 -0.16(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.