Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tonogold Resources Inc (OP: TNGL )

0.0101 -0.0001 (-0.98%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 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 (%)
Jan 29, 2021 0.3400 0.3450 0.2210 0.3048 506,300 -0.04(-11.65%)
Jan 28, 2021 0.3250 0.3450 0.3250 0.3450 230,070 +0.01(+3.76%)
Jan 27, 2021 0.3475 0.3475 0.3260 0.3325 72,261 -0.01(-4.32%)
Jan 26, 2021 0.3299 0.3475 0.3220 0.3475 49,350 +0.04(+11.63%)
Jan 25, 2021 0.3200 0.3350 0.3011 0.3113 136,309 -0.01(-2.72%)
Jan 22, 2021 0.3100 0.3200 0.3075 0.3200 46,700 +0.02(+4.92%)
Jan 21, 2021 0.3100 0.3100 0.3050 0.3050 10,025 -0.01(-4.39%)
Jan 20, 2021 0.3100 0.3190 0.3100 0.3190 34,641 +0.02(+6.33%)
Jan 19, 2021 0.2898 0.3075 0.2898 0.3000 15,380 +0.02(+7.14%)
Jan 15, 2021 0.2995 0.2995 0.2800 0.2800 39,400 -0.01(-1.93%)
Jan 14, 2021 0.2945 0.2973 0.2855 0.2855 42,762 -0.02(-6.02%)
Jan 13, 2021 0.3151 0.3151 0.2855 0.3038 55,940 -0.03(-7.94%)
Jan 12, 2021 0.3300 0.3300 0.3101 0.3300 11,775 +0.00(+0.00%)
Jan 11, 2021 0.3350 0.3500 0.3238 0.3300 2,800 +0.00(+0.00%)
Jan 08, 2021 0.3288 0.3400 0.3288 0.3300 103,600 +0.01(+1.54%)
Jan 07, 2021 0.3000 0.3300 0.3000 0.3250 64,659 +0.04(+14.04%)
Jan 06, 2021 0.2975 0.3300 0.2800 0.2850 71,410 -0.01(-4.94%)
Jan 05, 2021 0.3010 0.3020 0.2800 0.2998 30,993 -0.00(-0.07%)
Jan 04, 2021 0.2940 0.3200 0.2900 0.3000 121,107 +0.00(+0.00%)
Dec 31, 2020 0.3000 0.3000 0.3000 59,124 +0.02(+5.26%)
Dec 30, 2020 0.3000 0.3000 0.2850 0.2850 59,124 -0.01(-2.06%)
Dec 29, 2020 0.3250 0.3298 0.2910 0.2910 31,016 -0.03(-9.20%)
Dec 28, 2020 0.3210 0.3211 0.3205 0.3205 26,000 -0.00(-0.16%)
Dec 24, 2020 0.3305 0.3305 0.3210 0.3210 3,600 -0.01(-1.53%)
Dec 23, 2020 0.3100 0.3330 0.2940 0.3260 253,167 +0.01(+1.88%)
Dec 22, 2020 0.3300 0.3300 0.2565 0.3200 133,125 +0.01(+2.56%)
Dec 21, 2020 0.3200 0.3500 0.3100 0.3120 111,948 +0.01(+4.00%)
Dec 18, 2020 0.3100 0.3200 0.2859 0.3000 241,200 -0.02(-6.25%)
Dec 17, 2020 0.3450 0.3450 0.3200 0.3200 44,219 -0.01(-3.03%)
Dec 16, 2020 0.3225 0.3300 0.3200 0.3300 61,625 +0.01(+2.33%)
Dec 15, 2020 0.3150 0.3300 0.3150 0.3225 53,487 +0.01(+2.38%)
Dec 14, 2020 0.3150 0.3300 0.3150 0.3150 10,804 +0.00(+0.00%)
Dec 11, 2020 0.3350 0.3350 0.3130 0.3150 28,200 -0.03(-10.00%)
Dec 10, 2020 0.3275 0.3500 0.3275 0.3500 69,000 +0.01(+2.94%)
Dec 09, 2020 0.3243 0.3400 0.2940 0.3400 7,500 -0.00(-0.03%)
Dec 08, 2020 0.3500 0.3500 0.3401 0.3401 34,300 +0.00(+0.03%)
Dec 07, 2020 0.3500 0.3500 0.3300 0.3400 27,106 -0.01(-2.83%)
Dec 04, 2020 0.3400 0.3499 0.3400 0.3499 5,400 -0.00(-0.03%)
Dec 03, 2020 0.3264 0.3500 0.3182 0.3500 97,409 +0.04(+14.75%)
Dec 02, 2020 0.3400 0.3400 0.3050 0.3050 58,253 -0.03(-7.58%)
Dec 01, 2020 0.3400 0.3500 0.3200 0.3300 26,832 -0.01(-2.94%)
Nov 30, 2020 0.3500 0.3500 0.3030 0.3400 84,060 -0.00(-1.45%)
Nov 27, 2020 0.3595 0.3595 0.3450 0.3450 26,700 +0.00(+1.47%)
Nov 25, 2020 0.3498 0.3595 0.3400 0.3400 8,700 +0.01(+2.26%)
Nov 24, 2020 0.3650 0.3650 0.2910 0.3325 180,747 -0.04(-10.14%)
Nov 23, 2020 0.3766 0.3775 0.3650 0.3700 71,354 +0.00(+0.38%)
Nov 20, 2020 0.3780 0.3825 0.3600 0.3686 102,700 -0.01(-3.00%)
Nov 19, 2020 0.3800 0.3800 0.3800 0.3800 11,530 +0.00(+0.05%)
Nov 18, 2020 0.3895 0.3895 0.3550 0.3798 20,465 +0.01(+1.96%)
Nov 17, 2020 0.3722 0.3788 0.3550 0.3725 24,344 -0.00(-0.67%)
Nov 16, 2020 0.3880 0.3880 0.3750 0.3750 14,507 -0.01(-3.08%)
Nov 13, 2020 0.3885 0.3995 0.3800 0.3869 74,500 +0.01(+1.82%)
Nov 12, 2020 0.3900 0.3900 0.3800 0.3800 26,610 -0.01(-2.56%)
Nov 11, 2020 0.3901 0.3999 0.3900 0.3900 65,000 -0.01(-1.27%)
Nov 10, 2020 0.4000 0.4000 0.3850 0.3950 130,933 +0.01(+3.67%)
Nov 09, 2020 0.4068 0.4100 0.3810 0.3810 43,986 -0.02(-4.75%)
Nov 06, 2020 0.3950 0.4200 0.3950 0.4000 129,500 -0.01(-1.84%)
Nov 05, 2020 0.4000 0.4200 0.4000 0.4075 90,301 +0.01(+1.87%)
Nov 04, 2020 0.4000 0.4195 0.3950 0.4000 77,224 +0.00(+0.00%)
Nov 03, 2020 0.3200 0.4000 0.3200 0.4000 87,162 +0.01(+1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.