Tesoro Gold Ltd Historical Data - TSO | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Tesoro Gold Ltd (TSO)
Tesoro Gold Ltd (TSO) Historical

Tesoro Gold Ltd (TSO)

0.036

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007	24.1379310345	0.029	0.041	0.0285	4777617	0.03491817	DE
4	0.005	16.1290322581	0.031	0.041	0.026	2911778	0.03188709	DE
12	0.013	56.5217391304	0.023	0.041	0.019	1370183	0.02979277	DE
26	0.019	111.764705882	0.017	0.041	0.017	1087836	0.02774428	DE
52	0	0	0.036	0.049	0.014	1108147	0.02762337	DE
156	-0.174	-82.8571428571	0.21	0.22	0.014	1275540	0.06599185	DE
260	0.008	28.5714285714	0.028	0.525	0.014	2252616	0.11667193	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.036	0	0.00	0.037	0.037	0.035	1359549
1713852900	0.036	-0.001	-2.70	0.037	0.037	0.033	2359062
1713766500	0.037	0.003	8.82	0.034	0.041	0.034	7143738
1713507300	0.034	0.004	13.33	0.029	0.035	0.029	11291945
1713420900	0.03	0.001	3.45	0.029	0.03	0.0285	1733793
1713334500	0.029	-0.003	-9.38	0.031	0.031	0.029	4957567
1713248100	0.032	0	0.00	0.031	0.032	0.03	200306
1713161700	0.032	0.002	6.67	0.03	0.0325	0.03	822697
1712902500	0.03	0	0.00	0.032	0.032	0.028	3160376
1712816100	0.03	0	0.00	0.03	0.03	0.029	683043
1712729700	0.03	0.003	11.11	0.027	0.03	0.027	8570858
1712643300	0.027	-0.001	-3.57	0.028	0.028	0.027	577296
1712553300	0.028	0	0.00	0.028	0.028	0.028	0
1712294100	0.028	0	0.00	0.028	0.028	0.026	614974
1712207700	0.028	0	0.00	0.028	0.028	0.027	1241870
1712121300	0.028	0.002	7.69	0.027	0.028	0.026	704165
1712034900	0.026	-0.001	-3.70	0.028	0.028	0.026	2071761
1711602900	0.027	-0.004	-12.90	0.031	0.031	0.027	2007230
1711516500	0.031	0	0.00	0.03	0.031	0.029	422812
1711430100	0.031	-0.001	-3.13	0.032	0.032	0.03	211218
1711343700	0.032	0.001	3.23	0.03	0.033	0.03	396803
1711084500	0.031	0.001	3.33	0.03	0.032	0.029	344706
1710998100	0.03	0.002	7.14	0.029	0.03	0.028	707142
1710911700	0.028	0.001	3.70	0.029	0.029	0.028	50266
1710825300	0.027	-0.004	-12.90	0.03	0.03	0.027	705031
1710738900	0.031	0.001	3.33	0.031	0.031	0.031	50735
1710479700	0.03	-0.005	-14.29	0.035	0.035	0.03	596255
1710393300	0.035	0.003	9.38	0.03	0.035	0.028	1339258
1710306900	0.032	0	0.00	0.031	0.032	0.031	202836
1710220500	0.032	0.001	3.23	0.03	0.032	0.03	1044251
1710134100	0.031	0.001	3.33	0.028	0.031	0.028	953023
1709874900	0.03	0.001	3.45	0.028	0.03	0.028	1638826
1709788500	0.029	0.003	11.54	0.027	0.029	0.027	1400386
1709702100	0.026	0.002	8.33	0.025	0.028	0.025	1703499
1709615700	0.024	-0.001	-4.00	0.024	0.025	0.024	700338
1709529300	0.025	0.001	4.17	0.024	0.026	0.023	898927
1709270100	0.024	0.001	4.35	0.023	0.025	0.023	586898
1709183700	0.023	0	0.00	0.022	0.023	0.022	10992
1709097300	0.023	0	0.00	0.022	0.023	0.022	313976
1709010900	0.023	-0.001	-4.17	0.022	0.023	0.022	398790
1708924500	0.024	0.001	4.35	0.023	0.024	0.022	674747
1708665300	0.023	0.001	4.55	0.022	0.023	0.022	25444
1708578900	0.022	-0.002	-8.33	0.021	0.024	0.021	499548
1708492500	0.024	0.0025001	11.63	0.021	0.024	0.019	2294780
1708406100	0.0214999	-0.0015	-6.52	0.021	0.023	0.021	385292
1708319700	0.023	0.002	9.52	0.022	0.023	0.02	1147538
1708060500	0.021	-0.001	-4.55	0.022	0.022	0.02	509567
1707974100	0.022	-0.001	-4.35	0.021	0.023	0.021	2088015
1707887700	0.023	0	0.00	0.021	0.023	0.021	528949
1707801300	0.023	0.001	4.55	0.022	0.023	0.022	219087
1707714900	0.022	-0.003	-12.00	0.025	0.025	0.022	1815686
1707455700	0.025	-0.003	-10.71	0.029	0.029	0.025	541116
1707369300	0.028	0.002	7.69	0.026	0.028	0.026	181067
1707282900	0.026	0	0.00	0.029	0.029	0.026	193954
1707196500	0.026	-0.001	-3.70	0.028	0.029	0.025	408088
1707110100	0.027	0.003	12.50	0.024	0.029	0.024	426472
1706850900	0.024	0.001	4.35	0.024	0.025	0.023	1145500
1706764500	0.023	0	0.00	0.023	0.023	0.023	838362
1706678100	0.023	-0.002	-8.00	0.024	0.025	0.023	801520
1706591700	0.025	0	0.00	0.026	0.026	0.025	314781
1706505300	0.025	0.001	4.17	0.023	0.025	0.023	694728
1706159700	0.024	-0.001	-4.00	0.025	0.026	0.024	296990

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions