Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tres-Or Resources Ltd (OP: TRSFF )

0.0470 UNCHANGED
Last Price Updated: 9:32 AM EST, Jan 23, 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 26, 2010 0.0841 0.0841 0.0841 0.0841 0 -0.00(-4.76%)
May 25, 2010 0.0874 0.0883 0.0785 0.0883 401,200 -0.00(-0.67%)
May 20, 2010 0.0889 0.0889 0.0889 0 -0.02(-19.18%)
May 19, 2010 0.0952 0.1100 0.0952 0.1100 194,000 +0.01(+13.75%)
May 18, 2010 0.0973 0.0975 0.0966 0.0967 86,000 -0.00(-4.64%)
May 14, 2010 0.1014 0.1014 0.1014 0 -0.01(-10.27%)
May 13, 2010 0.1130 0.1130 0.1130 0.1130 10,000 +0.01(+9.82%)
May 12, 2010 0.1179 0.1179 0.1029 0.1029 55,000 -0.02(-17.68%)
May 11, 2010 0.1210 0.1250 0.1131 0.1250 69,000 +0.02(+16.60%)
May 10, 2010 0.1072 0.1072 0.1072 0.1072 40,000 +0.01(+6.67%)
May 07, 2010 0.1004 0.1005 0.1004 0.1005 45,000 -0.03(-22.69%)
May 06, 2010 0.1108 0.1300 0.1108 0.1300 45,000 +0.03(+27.08%)
May 04, 2010 0.1023 0.1023 0.1023 0.1023 0 -0.01(-9.87%)
May 03, 2010 0.1184 0.1184 0.1135 0.1135 70,000 -0.01(-11.19%)
Apr 30, 2010 0.1283 0.1283 0.1278 0.1278 70,000 -0.00(-1.31%)
Apr 29, 2010 0.1295 0.1295 0.1295 0.1295 28,000 -0.02(-12.50%)
Apr 23, 2010 0.1480 0.1480 0.1480 0.1480 0 +0.02(+14.02%)
Apr 22, 2010 0.1298 0.1298 0.1298 0.1298 50,000 -0.00(-0.23%)
Apr 21, 2010 0.1351 0.1351 0.1301 0.1301 39,000 -0.01(-10.28%)
Apr 16, 2010 0.1450 0.1450 0.1450 0.1450 0 +0.01(+11.11%)
Apr 14, 2010 0.1305 0.1305 0.1305 0.1305 0 -0.01(-4.74%)
Apr 13, 2010 0.1370 0.1370 0.1370 0.1370 12,000 +0.00(+1.86%)
Apr 12, 2010 0.1245 0.1345 0.1245 0.1345 95,000 -0.02(-11.51%)
Apr 07, 2010 0.1520 0.1520 0.1520 0.1520 0 -0.00(-1.68%)
Apr 05, 2010 0.1546 0.1546 0.1546 0.1546 0 +0.02(+12.11%)
Mar 31, 2010 0.1379 0.1379 0.1379 0 -0.00(-0.07%)
Mar 30, 2010 0.1300 0.1380 0.1300 0.1380 10,000 -0.01(-7.69%)
Mar 29, 2010 0.1345 0.1495 0.1345 0.1495 20,000 +0.03(+25.84%)
Mar 24, 2010 0.1188 0.1188 0.1188 0.1188 0 +0.03(+34.54%)
Mar 23, 2010 0.0834 0.0983 0.0834 0.0883 76,000 +0.00(+0.11%)
Mar 22, 2010 0.0830 0.1038 0.0810 0.0882 145,000 -0.01(-13.10%)
Mar 18, 2010 0.1015 0.1015 0.1015 0.1015 0 -0.03(-23.80%)
Mar 17, 2010 0.1332 0.1332 0.1332 0.1332 10,000 +0.01(+3.90%)
Mar 16, 2010 0.0984 0.1329 0.0984 0.1282 265,000 +0.04(+53.90%)
Mar 15, 2010 0.0833 0.0833 0.0833 0.0833 90,000 -0.00(-0.24%)
Mar 12, 2010 0.0834 0.0835 0.0834 0.0835 180,000 -0.02(-16.50%)
Mar 10, 2010 0.1000 0.1000 0.1000 0.1000 0 +0.02(+21.95%)
Mar 09, 2010 0.0632 0.0820 0.0632 0.0820 73,000 +0.02(+30.16%)
Mar 08, 2010 0.0630 0.0630 0.0630 0.0630 25,000 -0.00(-0.16%)
Mar 03, 2010 0.0631 0.0631 0.0631 0.0631 0 +0.00(+2.60%)
Feb 26, 2010 0.0615 0.0615 0.0615 0 -0.01(-13.26%)
Feb 24, 2010 0.0709 0.0709 0.0709 0 -0.01(-16.39%)
Feb 22, 2010 0.0848 0.0848 0.0848 0 +0.01(+18.11%)
Feb 18, 2010 0.0718 0.0718 0.0718 0 +0.00(+0.56%)
Feb 17, 2010 0.0714 0.0714 0.0714 0.0714 5,000 +0.00(+1.13%)
Feb 11, 2010 0.0706 0.0706 0.0706 0 +0.00(+1.15%)
Feb 08, 2010 0.0698 0.0698 0.0698 0 -0.00(-6.43%)
Feb 04, 2010 0.0746 0.0746 0.0746 0 -0.01(-9.02%)
Feb 03, 2010 0.0820 0.0820 0.0820 0.0820 10,000 +0.01(+12.33%)
Jan 13, 2010 0.0730 0.0730 0.0730 0 -0.01(-10.65%)
Jan 12, 2010 0.0840 0.0840 0.0817 0.0817 59,000 -0.02(-18.05%)
Jan 08, 2010 0.0997 0.0997 0.0997 0 +0.02(+21.73%)
Jan 05, 2010 0.0819 0.0819 0.0819 0 +0.00(+0.61%)
Jan 04, 2010 0.0814 0.0814 0.0814 0.0814 85,000 -0.03(-23.57%)
Dec 16, 2009 0.1065 0.1065 0.1065 0 +0.01(+5.45%)
Dec 14, 2009 0.1010 0.1010 0.1010 0 -0.01(-5.61%)
Dec 10, 2009 0.1070 0.1070 0.1070 0.1070 0 -0.00(-2.28%)
Dec 07, 2009 0.1095 0.1095 0.1095 0.1095 0 +0.01(+7.88%)
Dec 03, 2009 0.1015 0.1015 0.1015 0.1015 0 +0.00(+3.57%)
Dec 02, 2009 0.0930 0.0980 0.0930 0.0980 45,000 -0.01(-13.27%)
Dec 01, 2009 0.1080 0.1130 0.1080 0.1130 90,000 -0.00(-2.59%)
Nov 23, 2009 0.1160 0.1160 0.1160 0 +0.00(+0.87%)
Nov 20, 2009 0.1100 0.1150 0.1100 0.1150 44,000 +0.01(+8.49%)
Nov 19, 2009 0.0965 0.1060 0.0965 0.1060 231,000 +0.01(+14.59%)
Nov 18, 2009 0.0840 0.0925 0.0840 0.0925 410,000 +0.01(+16.35%)
Oct 28, 2009 0.0795 0.0795 0.0795 0 +0.00(+2.58%)
Oct 16, 2009 0.0775 0.0775 0.0775 0 -0.00(-1.90%)
Oct 08, 2009 0.0790 0.0790 0.0790 0 +0.00(+1.94%)
Oct 06, 2009 0.0775 0.0775 0.0775 0.0775 0 -0.00(-1.15%)
Sep 24, 2009 0.0784 0.0784 0.0784 0.0784 0 -0.01(-11.11%)
Sep 11, 2009 0.0882 0.0882 0.0882 0 +0.01(+11.65%)
Aug 26, 2009 0.0790 0.0790 0.0790 0.0790 200 -0.03(-24.76%)
Aug 25, 2009 0.1050 0.1050 0.0960 0.1050 200 -0.00(-0.38%)
Aug 24, 2009 0.1054 0.1054 0.1054 0.1054 15,000 +0.01(+11.53%)
Aug 12, 2009 0.0900 0.0945 0.0900 0.0945 48,000 +0.01(+11.18%)
Aug 10, 2009 0.0850 0.0850 0.0850 0 -0.01(-11.46%)
Aug 06, 2009 0.0960 0.0960 0.0960 0 +0.01(+18.52%)
Jul 29, 2009 0.0810 0.0810 0.0810 0 +0.01(+12.50%)
Jul 28, 2009 0.0720 0.0720 0.0720 0.0720 50,000 +0.00(+0.00%)
Jul 24, 2009 0.0675 0.0720 0.0675 0.0720 97,000 +0.00(+2.86%)
Jul 17, 2009 0.0700 0.0700 0.0700 0 -0.00(-5.15%)
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.