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

Tres-Or Resources Ltd (TSV: TRS )

0.0800 UNCHANGED
Last Price Updated: 9:53 AM EDT, Jun 7, 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 30, 2008 0.1800 0.1950 0.1750 0.1800 64,500 +0.00(+0.00%)
May 29, 2008 0.2000 0.2000 0.1800 0.1800 66,000 +0.00(+0.00%)
May 28, 2008 0.1950 0.2150 0.1800 0.1800 282,000 -0.02(-7.69%)
May 27, 2008 0.1850 0.2000 0.1800 0.1950 227,666 +0.02(+8.33%)
May 26, 2008 0.1800 0.1950 0.1700 0.1800 328,500 +0.03(+20.00%)
May 23, 2008 0.1500 0.1500 0.1500 0.1500 1,800 +0.00(+0.00%)
May 22, 2008 0.1650 0.1650 0.1500 0.1500 70,000 -0.02(-11.76%)
May 21, 2008 0.1700 0.1700 0.1650 0.1700 52,500 +0.00(+0.00%)
May 20, 2008 0.1700 0.1700 0.1550 0.1700 78,700 +0.00(+0.00%)
May 19, 2008 0.1600 0.1700 0.1600 0.1700 28,500 +0.00(+0.00%)
May 16, 2008 0.1600 0.1700 0.1600 0.1700 28,500 +0.00(+0.00%)
May 15, 2008 0.1800 0.1800 0.1700 0.1700 23,800 -0.01(-5.56%)
May 14, 2008 0.1900 0.1900 0.1650 0.1800 268,000 -0.01(-2.70%)
May 13, 2008 0.1900 0.1900 0.1850 0.1850 100,000 +0.00(+0.00%)
May 12, 2008 0.1950 0.1950 0.1850 0.1850 307,900 -0.01(-5.13%)
May 09, 2008 0.1800 0.1950 0.1750 0.1950 105,000 +0.02(+8.33%)
May 08, 2008 0.1800 0.1800 0.1800 0.1800 137,000 +0.01(+2.86%)
May 07, 2008 0.1600 0.1800 0.1600 0.1750 129,000 +0.00(+2.94%)
May 06, 2008 0.1650 0.1700 0.1550 0.1700 198,167 +0.01(+6.25%)
May 05, 2008 0.1600 0.1600 0.1500 0.1600 71,000 +0.01(+6.67%)
May 02, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 01, 2008 0.1600 0.1600 0.1500 0.1500 17,000 +0.01(+3.45%)
Apr 30, 2008 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+0.00%)
Apr 29, 2008 0.1500 0.1650 0.1450 0.1450 34,500 -0.01(-3.33%)
Apr 28, 2008 0.1500 0.1500 0.1450 0.1500 70,000 -0.02(-11.76%)
Apr 25, 2008 0.1500 0.1700 0.1500 0.1700 120,000 +0.03(+17.24%)
Apr 24, 2008 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Apr 23, 2008 0.1450 0.1450 0.1450 0.1450 30,000 -0.01(-3.33%)
Apr 22, 2008 0.1350 0.1650 0.1350 0.1500 25,700 +0.01(+11.11%)
Apr 21, 2008 0.1400 0.1400 0.1350 0.1350 34,060 -0.01(-3.57%)
Apr 18, 2008 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Apr 17, 2008 0.1500 0.1500 0.1400 0.1400 106,000 -0.03(-17.65%)
Apr 16, 2008 0.1600 0.1700 0.1550 0.1700 65,800 +0.01(+6.25%)
Apr 15, 2008 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Apr 14, 2008 0.1600 0.1600 0.1600 0.1600 2,800 +0.02(+14.29%)
Apr 11, 2008 0.1400 0.1600 0.1400 0.1400 109,625 -0.01(-9.68%)
Apr 10, 2008 0.1550 0.1550 0.1550 0.1550 21,500 +0.00(+0.00%)
Apr 09, 2008 0.1550 0.1550 0.1550 0.1550 25,000 +0.00(+0.00%)
Apr 08, 2008 0.1500 0.1550 0.1500 0.1550 65,600 +0.01(+3.33%)
Apr 07, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 04, 2008 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Apr 03, 2008 0.1500 0.1500 0.1500 0.1500 52,500 -0.02(-9.09%)
Apr 02, 2008 0.1400 0.1650 0.1400 0.1650 81,300 +0.02(+10.00%)
Apr 01, 2008 0.1600 0.1600 0.1500 0.1500 30,700 -0.01(-6.25%)
Mar 31, 2008 0.1600 0.1600 0.1600 0.1600 10,500 -0.01(-5.88%)
Mar 28, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 27, 2008 0.1750 0.1750 0.1700 0.1700 25,500 +0.01(+6.25%)
Mar 26, 2008 0.1600 0.1600 0.1600 0.1600 57,100 +0.00(+0.00%)
Mar 25, 2008 0.1600 0.1600 0.1600 0.1600 18,000 +0.00(+0.00%)
Mar 24, 2008 0.1600 0.1600 0.1600 0.1600 43,800 +0.00(+0.00%)
Mar 21, 2008 0.1650 0.1650 0.1600 0.1600 47,800 +0.00(+0.00%)
Mar 20, 2008 0.1650 0.1650 0.1600 0.1600 47,800 -0.02(-11.11%)
Mar 19, 2008 0.1700 0.1800 0.1700 0.1800 52,500 +0.01(+2.86%)
Mar 18, 2008 0.1600 0.1750 0.1600 0.1750 24,500 +0.00(+2.94%)
Mar 17, 2008 0.1700 0.1800 0.1600 0.1700 103,000 -0.01(-5.56%)
Mar 14, 2008 0.1700 0.1800 0.1700 0.1800 114,000 +0.00(+0.00%)
Mar 13, 2008 0.1900 0.1900 0.1800 0.1800 15,500 +0.01(+5.88%)
Mar 12, 2008 0.1850 0.1850 0.1700 0.1700 4,500 +0.00(+0.00%)
Mar 11, 2008 0.1800 0.1800 0.1650 0.1700 88,000 -0.01(-5.56%)
Mar 10, 2008 0.1750 0.1800 0.1750 0.1800 30,000 +0.01(+2.86%)
Mar 07, 2008 0.1600 0.1750 0.1550 0.1750 123,000 +0.01(+9.37%)
Mar 06, 2008 0.1600 0.1800 0.1600 0.1600 46,800 -0.03(-15.79%)
Mar 05, 2008 0.1600 0.1900 0.1600 0.1900 2,500 +0.00(+0.00%)
Mar 04, 2008 0.1850 0.2000 0.1850 0.1900 20,500 +0.00(+0.00%)
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.