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

Torex Gold Resources Inc (OP: TORXF )

14.85 -0.06 (-0.40%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 14, 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 (%)
Sep 28, 2018 8.500 8.564 8.480 8.491 22,500 +0.03(+0.37%)
Sep 27, 2018 8.570 8.570 8.200 8.460 4,533 -0.30(-3.42%)
Sep 26, 2018 8.790 8.800 8.500 8.760 7,475 -0.16(-1.79%)
Sep 25, 2018 8.919 8.926 8.720 8.920 10,284 +0.20(+2.30%)
Sep 24, 2018 8.508 8.831 8.470 8.719 8,348 +0.30(+3.56%)
Sep 21, 2018 8.338 8.493 8.338 8.420 5,700 -0.08(-0.92%)
Sep 20, 2018 8.430 8.499 8.374 8.499 15,938 +0.08(+0.92%)
Sep 19, 2018 8.108 8.487 8.108 8.421 73,959 +0.31(+3.84%)
Sep 18, 2018 7.905 8.110 7.905 8.110 6,751 +0.08(+0.95%)
Sep 17, 2018 7.980 8.230 7.980 8.034 8,103 +0.12(+1.49%)
Sep 14, 2018 7.936 7.945 7.570 7.916 3,700 +0.03(+0.33%)
Sep 13, 2018 7.970 7.997 7.836 7.890 9,914 -0.01(-0.13%)
Sep 12, 2018 7.504 8.202 7.504 7.900 57,018 +0.33(+4.36%)
Sep 11, 2018 7.329 7.650 7.312 7.570 32,396 +0.34(+4.70%)
Sep 10, 2018 7.030 7.260 7.030 7.230 4,402 +0.20(+2.84%)
Sep 07, 2018 6.920 7.030 6.920 7.030 5,200 +0.11(+1.59%)
Sep 06, 2018 6.569 6.951 6.569 6.920 38,984 +0.30(+4.51%)
Sep 05, 2018 6.625 6.625 6.330 6.622 12,377 -0.02(-0.28%)
Sep 04, 2018 6.530 6.690 6.530 6.640 8,540 -0.09(-1.38%)
Aug 31, 2018 6.733 6.733 6.733 0 -0.02(-0.25%)
Aug 30, 2018 6.691 6.820 6.690 6.750 14,907 -0.04(-0.59%)
Aug 29, 2018 6.780 6.858 6.700 6.790 29,387 +0.08(+1.20%)
Aug 28, 2018 6.780 6.814 6.680 6.710 17,009 -0.07(-1.03%)
Aug 27, 2018 6.680 6.880 6.500 6.780 20,401 +0.13(+1.96%)
Aug 24, 2018 6.620 6.750 6.460 6.650 16,600 +0.17(+2.64%)
Aug 23, 2018 6.700 6.700 6.380 6.479 14,233 -0.24(-3.59%)
Aug 22, 2018 6.643 6.811 6.590 6.720 18,730 +0.20(+3.14%)
Aug 21, 2018 6.380 6.550 6.380 6.516 17,870 -0.02(-0.32%)
Aug 20, 2018 6.205 6.600 6.150 6.536 9,724 +0.31(+4.91%)
Aug 17, 2018 6.150 6.249 6.054 6.230 11,400 +0.22(+3.60%)
Aug 16, 2018 6.160 6.310 6.010 6.014 89,245 -0.02(-0.30%)
Aug 15, 2018 6.079 6.079 5.740 6.031 8,855 -0.26(-4.06%)
Aug 14, 2018 6.100 6.287 6.078 6.287 8,926 -0.01(-0.11%)
Aug 13, 2018 6.650 6.650 6.262 6.293 20,775 -0.38(-5.65%)
Aug 10, 2018 6.640 6.720 6.620 6.671 12,000 -0.17(-2.48%)
Aug 09, 2018 7.145 7.342 6.793 6.840 37,194 +0.10(+1.48%)
Aug 08, 2018 6.880 6.880 6.425 6.740 34,838 -0.14(-2.03%)
Aug 07, 2018 7.000 7.150 6.871 6.880 14,115 -0.27(-3.78%)
Aug 06, 2018 7.660 7.660 7.000 7.150 2,985 +0.08(+1.12%)
Aug 03, 2018 7.052 7.340 7.050 7.071 12,200 +0.02(+0.29%)
Aug 02, 2018 7.221 7.306 7.050 7.050 7,651 -0.33(-4.50%)
Aug 01, 2018 7.380 7.526 7.380 7.382 3,535 -0.04(-0.51%)
Jul 31, 2018 7.433 7.590 7.420 7.420 2,812 -0.03(-0.40%)
Jul 30, 2018 7.425 7.682 7.406 7.450 3,968 -0.23(-2.99%)
Jul 27, 2018 7.850 7.850 7.640 7.680 12,900 -0.08(-1.04%)
Jul 26, 2018 7.557 7.790 7.557 7.761 6,487 +0.16(+2.11%)
Jul 25, 2018 7.482 7.679 7.474 7.600 22,877 +0.10(+1.33%)
Jul 24, 2018 7.599 7.892 6.950 7.500 37,187 -0.82(-9.86%)
Jul 23, 2018 8.257 8.401 8.257 8.320 5,110 -0.04(-0.48%)
Jul 20, 2018 8.501 8.501 8.353 8.360 864 +0.13(+1.58%)
Jul 19, 2018 8.427 8.427 8.197 8.230 9,981 -0.19(-2.26%)
Jul 18, 2018 8.301 8.450 8.165 8.420 4,214 +0.09(+1.02%)
Jul 17, 2018 8.306 8.413 8.201 8.335 6,322 -0.08(-1.01%)
Jul 16, 2018 8.600 8.602 8.420 8.420 4,907 -0.18(-2.11%)
Jul 13, 2018 8.600 8.650 8.595 8.602 25,259 -0.01(-0.10%)
Jul 12, 2018 8.556 8.610 8.440 8.610 102,055 +0.08(+0.88%)
Jul 11, 2018 8.484 8.734 8.450 8.535 3,142 -0.16(-1.90%)
Jul 10, 2018 8.943 9.030 8.700 8.700 9,700 -0.42(-4.61%)
Jul 09, 2018 8.750 9.210 8.750 9.120 5,993 +0.38(+4.32%)
Jul 06, 2018 8.700 8.780 8.700 8.742 3,841 -0.13(-1.44%)
Jul 05, 2018 9.185 9.185 8.930 8.870 37,743 -0.29(-3.16%)
Jul 03, 2018 9.160 9.160 9.160 0 +0.45(+5.16%)
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.