Troilus Gold Corp Historical Data - TLG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Troilus Gold Corp (TLG)
Troilus Gold Corp (TLG) Historical

Troilus Gold Corp (TLG)

0.63

-0.01

(-1.56%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-10	0.7	0.73	0.63	227037	0.66844869	CS
4	0.11	21.1538461538	0.52	0.85	0.51	381915	0.7197908	CS
12	0.14	28.5714285714	0.49	0.85	0.485	314526	0.61966182	CS
26	0.24	61.5384615385	0.39	0.85	0.315	257263	0.52908893	CS
52	-0.11	-14.8648648649	0.74	0.85	0.315	236575	0.52131693	CS
156	-0.46	-42.2018348624	1.09	1.31	0.315	228898	0.65734057	CS
260	-0.03	-4.54545454545	0.66	1.82	0.315	226702	0.81139068	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	0.64	0	0.00	0.64	0.64	0.64	0
1713994800	0.64	-0.01	-1.54	0.66	0.66	0.64	125149
1713908400	0.65	0	0.00	0.65	0.68	0.65	178164
1713822000	0.65	-0.04	-5.80	0.68	0.68	0.64	277019
1713562800	0.6899999	0	0.00	0.72	0.72	0.6899999	272436
1713476400	0.6899999	0	0.00	0.7	0.73	0.6899999	282419
1713390000	0.6899999	-0.02	-2.82	0.7	0.75	0.6899999	208900
1713303600	0.71	0.01	1.43	0.6899999	0.74	0.66	199763
1713217200	0.7	-0.06	-7.89	0.76	0.76	0.67	376876
1712958000	0.76	-0.07	-8.43	0.8199999	0.84	0.75	971377
1712871600	0.83	0.06	7.79	0.76	0.85	0.75	990594
1712785200	0.77	0.07	10.00	0.7	0.81	0.7	710146
1712698800	0.7	-0.05	-6.67	0.75	0.75	0.7	262387
1712612400	0.75	0.0600001	8.70	0.7	0.75	0.66	642006
1712353200	0.6899999	0.0299999	4.55	0.66	0.7	0.66	703019
1712266800	0.66	0.02	3.13	0.65	0.66	0.64	202500
1712180400	0.64	0.01	1.59	0.64	0.67	0.63	218131
1712094000	0.63	0.08	14.55	0.56	0.63	0.55	456961
1712007600	0.55	0.04	7.84	0.52	0.56	0.52	119372
1711662000	0.51	-0.01	-1.92	0.52	0.53	0.51	59166
1711575600	0.52	0	0.00	0.51	0.53	0.51	46609
1711489200	0.52	-0.01	-1.89	0.53	0.53	0.5	562071
1711402800	0.53	0.01	1.92	0.53	0.55	0.52	168910
1711143600	0.52	-0.02	-3.70	0.525	0.53	0.52	70070
1711057200	0.54	0.02	3.85	0.53	0.54	0.53	65749
1710970800	0.52	0.01	1.96	0.5	0.53	0.5	243501
1710884400	0.51	-0.02	-3.77	0.53	0.53	0.51	61933
1710798000	0.53	-0.02	-3.64	0.56	0.56	0.52	208222
1710538800	0.55	0	0.00	0.54	0.55	0.53	89084
1710452400	0.55	0.01	1.85	0.54	0.55	0.54	72012
1710366000	0.54	-0.01	-1.82	0.54	0.55	0.53	124394
1710279600	0.55	0	0.00	0.54	0.5699999	0.53	1028000
1710193200	0.55	0	0.00	0.5699999	0.5699999	0.53	567500
1709937600	0.55	-0.01	-1.79	0.56	0.56	0.52	851517
1709851200	0.56	0.01	1.82	0.5699999	0.5699999	0.56	83282
1709764800	0.55	0.01	1.85	0.56	0.5699999	0.55	220800
1709678400	0.54	-0.01	-1.82	0.55	0.56	0.54	127658
1709592000	0.55	-0.01	-1.79	0.5699999	0.5699999	0.54	340950
1709332800	0.56	0.01	1.82	0.58	0.58	0.55	351368
1709246400	0.55	0.02	3.77	0.53	0.58	0.51	261355
1709160000	0.53	-0.02	-3.64	0.56	0.56	0.52	91400
1709073600	0.55	0.01	1.85	0.54	0.56	0.53	110680
1708987200	0.54	-0.04	-6.90	0.58	0.58	0.53	110998
1708728000	0.58	0.02	3.57	0.55	0.6	0.55	945137
1708641600	0.56	0.02	3.70	0.5699999	0.5699999	0.54	212816
1708555200	0.54	-0.03	-5.26	0.5699999	0.6	0.54	226779
1708468800	0.5699999	0	0.00	0.5699999	0.6	0.56	512993
1708123200	0.5699999	-0.01	-1.72	0.5699999	0.59	0.5699999	214815
1708036800	0.58	0	0.00	0.58	0.59	0.58	58500
1707950400	0.58	0.04	7.41	0.5699999	0.59	0.55	587970
1707864000	0.54	-0.02	-3.57	0.56	0.56	0.5	351650
1707777600	0.56	0	0.00	0.5699999	0.59	0.56	338859
1707518400	0.56	0	0.00	0.56	0.5699999	0.56	39428
1707432000	0.56	0.02	3.70	0.55	0.58	0.55	377063
1707345600	0.54	0	0.00	0.54	0.54	0.54	0
1707259200	0.54	-0.01	-1.82	0.54	0.55	0.53	115261
1707172800	0.55	0	0.00	0.55	0.55	0.5	322275
1706913600	0.55	0.04	7.84	0.53	0.56	0.52	290884
1706827200	0.51	0.02	4.08	0.49	0.52	0.485	219100
1706740800	0.49	-0.03	-5.77	0.5	0.52	0.49	49250
1706654400	0.52	0.025	5.05	0.495	0.54	0.49	480210
1706568000	0.495	0.01	2.06	0.49	0.5	0.47	639527
1706308800	0.485	0.05	11.49	0.445	0.49	0.445	416481

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