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 29, 2009 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+0.00%)
May 28, 2009 0.0900 0.1050 0.0900 0.1050 88,700 +0.00(+5.00%)
May 27, 2009 0.1000 0.1000 0.1000 0.1000 19,000 +0.00(+0.00%)
May 26, 2009 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
May 25, 2009 0.1000 0.1000 0.1000 0.1000 80,000 -0.00(-4.76%)
May 22, 2009 0.1100 0.1100 0.1050 0.1050 48,040 -0.01(-8.70%)
May 21, 2009 0.1150 0.1150 0.1150 0.1150 10,000 -0.01(-8.00%)
May 20, 2009 0.1250 0.1250 0.1050 0.1250 116,500 +0.01(+13.64%)
May 19, 2009 0.1200 0.1350 0.1100 0.1100 707,246 +0.00(+0.00%)
May 15, 2009 0.1200 0.1350 0.1100 0.1100 707,246 -0.01(-8.33%)
May 14, 2009 0.1350 0.1350 0.1100 0.1200 707,246 -0.02(-14.29%)
May 13, 2009 0.1300 0.1400 0.1300 0.1400 408,500 +0.01(+7.69%)
May 12, 2009 0.1350 0.1350 0.1250 0.1300 343,500 -0.01(-3.70%)
May 11, 2009 0.1250 0.1350 0.1250 0.1350 100,000 +0.01(+3.85%)
May 08, 2009 0.1200 0.1300 0.1150 0.1300 135,000 +0.01(+13.04%)
May 07, 2009 0.1200 0.1200 0.1150 0.1150 24,000 -0.00(-4.17%)
May 06, 2009 0.1100 0.1200 0.1000 0.1200 152,000 +0.01(+14.29%)
May 05, 2009 0.1000 0.1100 0.1000 0.1050 308,000 +0.00(+0.00%)
May 04, 2009 0.1100 0.1300 0.1000 0.1050 114,000 +0.00(+0.00%)
May 01, 2009 0.1000 0.1050 0.1000 0.1050 116,500 +0.00(+5.00%)
Apr 30, 2009 0.0900 0.1000 0.0900 0.1000 44,200 +0.01(+11.11%)
Apr 29, 2009 0.0950 0.0950 0.0900 0.0900 45,000 +0.00(+0.00%)
Apr 28, 2009 0.0900 0.0900 0.0850 0.0900 106,500 -0.01(-5.26%)
Apr 27, 2009 0.0950 0.0950 0.0850 0.0950 84,000 +0.01(+5.56%)
Apr 24, 2009 0.0900 0.0900 0.0850 0.0900 60,000 -0.01(-5.26%)
Apr 23, 2009 0.0900 0.0950 0.0850 0.0950 60,000 +0.00(+0.00%)
Apr 22, 2009 0.0900 0.0950 0.0900 0.0950 57,000 +0.01(+5.56%)
Apr 21, 2009 0.0850 0.0900 0.0800 0.0900 155,000 +0.01(+12.50%)
Apr 20, 2009 0.0850 0.0900 0.0800 0.0800 162,500 -0.01(-11.11%)
Apr 17, 2009 0.0800 0.0900 0.0800 0.0900 120,000 +0.01(+20.00%)
Apr 16, 2009 0.0750 0.0750 0.0750 0.0750 8,500 -0.01(-6.25%)
Apr 15, 2009 0.0700 0.0800 0.0700 0.0800 88,000 -0.01(-11.11%)
Apr 14, 2009 0.0700 0.0900 0.0700 0.0900 76,000 +0.00(+0.00%)
Apr 13, 2009 0.0850 0.0900 0.0750 0.0900 27,800 +0.00(+0.00%)
Apr 09, 2009 0.0700 0.0900 0.0700 0.0900 165,000 +0.01(+12.50%)
Apr 08, 2009 0.0800 0.0800 0.0700 0.0800 121,200 +0.00(+0.00%)
Apr 07, 2009 0.0900 0.0900 0.0800 0.0800 23,000 +0.00(+0.00%)
Apr 06, 2009 0.0900 0.1000 0.0800 0.0800 57,500 -0.01(-5.88%)
Apr 03, 2009 0.0900 0.0900 0.0850 0.0850 161,001 +0.00(+0.00%)
Apr 02, 2009 0.0900 0.0950 0.0850 0.0850 458,000 +0.00(+0.00%)
Apr 01, 2009 0.0850 0.0850 0.0850 0.0850 7,400 -0.01(-15.00%)
Mar 31, 2009 0.1000 0.1000 0.0850 0.1000 28,500 +0.01(+17.65%)
Mar 30, 2009 0.0900 0.1000 0.0850 0.0850 48,500 -0.01(-10.53%)
Mar 26, 2009 0.0900 0.0950 0.0950 0.0950 13,500 -0.01(-5.00%)
Mar 25, 2009 0.0950 0.1000 0.0950 0.1000 50,000 +0.01(+11.11%)
Mar 24, 2009 0.0900 0.0950 0.0900 0.0900 123,500 -0.01(-5.26%)
Mar 20, 2009 0.1000 0.1000 0.0950 0.0950 270,000 -0.01(-5.00%)
Mar 19, 2009 0.1100 0.1000 0.0950 0.1000 27,000 +0.01(+5.26%)
Mar 17, 2009 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Mar 16, 2009 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
Mar 13, 2009 0.0900 0.1100 0.0900 0.1000 40,000 +0.00(+0.00%)
Mar 12, 2009 0.1000 0.1000 0.1000 0.1000 2,500 +0.01(+11.11%)
Mar 11, 2009 0.0950 0.0950 0.0800 0.0900 319,500 +0.01(+12.50%)
Mar 10, 2009 0.0850 0.0850 0.0800 0.0800 65,000 -0.01(-5.88%)
Mar 09, 2009 0.0850 0.0850 0.0850 0.0850 33,500 -0.01(-10.53%)
Mar 06, 2009 0.1050 0.1100 0.0950 0.0950 48,000 -0.01(-5.00%)
Mar 05, 2009 0.0950 0.1050 0.0950 0.1000 91,000 +0.01(+17.65%)
Mar 04, 2009 0.1100 0.1100 0.0850 0.0850 170,000 -0.02(-22.73%)
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.