Tonogold Resources Inc (PK) Historical Data - TNGL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Tonogold Resources Inc (PK) (TNGL)
Tonogold Resources Inc (PK) (TNGL) Historical

Tonogold Resources Inc (PK) (TNGL)

0.004

0.00

(0.10%)

Closed May 05 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-20	0.005	0.005	0.0036	446558	0.00414925	CS
4	0.0005	14.2857142857	0.0035	0.0059	0.0027	591914	0.0039066	CS
12	0.0014	53.8461538462	0.0026	0.0059	0.0018	336506	0.00361684	CS
26	0.0018	81.8181818182	0.0022	0.0059	0.0014	385069	0.00303764	CS
52	-0.004	-50	0.008	0.01	0.0014	354166	0.00348024	CS
156	-0.1705	-97.7077363897	0.1745	0.22	0.0014	264933	0.04755878	CS
260	-0.206	-98.0952380952	0.21	0.55	0.0014	184161	0.08570527	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771740	0.004	4.0E-6	0.10	0.0038	0.00445	0.0038	575550
1714685340	0.003996	9.6E-5	2.46	0.003996	0.003996	0.003996	4000
1714598400	0.0039	-0.00015	-3.70	0.0039	0.004197	0.003603	455000
1714512600	0.00405	5.0E-5	1.25	0.0038	0.00439	0.0036	1211806
1714425720	0.004	-0.000891	-18.22	0.004396	0.0046	0.0038	204900
1714166580	0.004891	0.000791	19.29	0.005	0.005	0.004	357085
1714080300	0.0041	-0.00065	-13.68	0.005	0.005	0.0041	61035
1713994140	0.00475	0	0.00	0.00475	0.00475	0.00475	0
1713907740	0.00475	-0.00065	-12.04	0.0055	0.0055	0.0041	722000
1713821340	0.0054	-0.0005	-8.47	0.0057999	0.0057999	0.0052	374000
1713561900	0.0059	0.002005	51.48	0.004	0.0059	0.004	673666
1713475500	0.003895	-5.0E-6	-0.13	0.0037	0.0039	0.00365	857500
1713389100	0.0039	-0.0001	-2.50	0.0039	0.0039	0.0036	240976
1713302940	0.004	0.0003	8.11	0.0041	0.0041	0.0031	413651
1713216000	0.0037	0.0004	12.12	0.004092	0.004092	0.0037	380000
1712957160	0.0033	0.0003	10.00	0.003	0.0041	0.0028999	3249700
1712870760	0.003	-0.000789	-20.82	0.003891	0.003891	0.0028	775000
1712784000	0.003789	-9.9E-5	-2.55	0.0038	0.0038	0.0027	160086
1712698140	0.003888	-1.0E-6	-0.03	0.00335	0.003888	0.0027	317000
1712611200	0.003889	0.000495	14.58	0.0028	0.0039	0.0028	182830
1712352000	0.003394	-0.000306	-8.27	0.0035	0.0035	0.0031	606129
1712265780	0.0037	5.0E-5	1.37	0.0039	0.0039	0.00365	6090
1712179500	0.00365	0.0004561	14.28	0.003	0.0037	0.0026	478900
1712092980	0.0031939	0.0005939	22.84	0.0032	0.0032	0.0028999	244600
1712006940	0.0026	-0.0004	-13.33	0.0032	0.0032	0.0026	928739
1711660800	0.003	-0.0002	-6.25	0.0028999	0.003	0.0028999	16000
1711574580	0.0032	0.0004	14.29	0.0032	0.0032	0.0032	5000
1711488540	0.0028	-0.000396	-12.39	0.0032	0.0032	0.0028	24000
1711401600	0.003196	-4.0E-6	-0.13	0.003196	0.003196	0.003196	20000
1711142880	0.0032	0.0005	18.52	0.0032	0.0032	0.0032	3550
1711056240	0.0027	0	0.00	0.0027	0.0027	0.0027	50000
1710970140	0.0027	-0.0005	-15.63	0.0027	0.0027	0.0027	100
1710883740	0.0032	0	0.00	0.0032	0.0032	0.0032	8500
1710796800	0.0032	-0.0005	-13.51	0.0037	0.0037	0.0032	13900
1710537720	0.0037	0.0011	42.31	0.0037	0.0037	0.0037	19000
1710451740	0.0026	-0.0004	-13.33	0.0026	0.0026	0.0026	45000
1710365340	0.003	-5.0E-5	-1.64	0.0028	0.003	0.0028	100000
1710278940	0.00305	0.00045	17.31	0.0031939	0.0031939	0.00305	36000
1710192540	0.0026	-0.0011	-29.73	0.0037	0.0037	0.0026	507752
1709936640	0.0037	0.00055	17.46	0.0037	0.003997	0.003688	738000
1709850360	0.00315	-0.00035	-10.00	0.0025	0.00315	0.0025	1081100
1709764080	0.0035	-0.0002	-5.41	0.0031	0.0035	0.0018	613878
1709677620	0.0037	0	0.00	0.0037	0.0037	0.0037	300000
1709590980	0.0037	0.00045	13.85	0.0037	0.0037	0.0037	5000
1709332140	0.00325	0.0002521	8.41	0.0029979	0.00325	0.0029979	226912
1709245440	0.0029979	0.0001979	7.07	0.0029979	0.0029979	0.0029979	50000
1709159160	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1709072760	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1708986360	0.0028	-9.7E-5	-3.35	0.0028999	0.003	0.0027	726666
1708726800	0.002897	0	0.00	0.002897	0.002897	0.002897	2500
1708640940	0.002897	-3.0E-6	-0.10	0.002897	0.002897	0.002897	24332
1708554000	0.0028999	0.0001999	7.40	0.00275	0.0028999	0.0027	94486
1708467600	0.0027	-9.8E-5	-3.50	0.0028	0.0028	0.0027	26666
1708122180	0.002798	0.000198	7.62	0.002602	0.002798	0.002602	15850
1708036020	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1707949620	0.0026	-3.0E-6	-0.12	0.0028	0.0028	0.0026	51099
1707863340	0.002603	0	0.00	0.002603	0.002603	0.002603	0
1707776940	0.002603	-0.000147	-5.35	0.0026	0.002603	0.0026	40934
1707517200	0.00275	0	0.00	0.0026	0.00275	0.0026	83884
1707431340	0.00275	0	0.00	0.00275	0.00275	0.00275	0
1707344940	0.00275	0.00015	5.77	0.0026	0.00275	0.0026	6700
1707258180	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1707171780	0.0026	0	0.00	0.0026	0.0026	0.0026	0

Tonogold Resources (PK)

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