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 +0.0015 (+17.44%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 14, 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 (%)
Apr 29, 2022 0.1299 0.1325 0.1200 0.1200 225,100 -0.01(-7.55%)
Apr 28, 2022 0.1250 0.1338 0.1222 0.1298 386,729 +0.00(+3.76%)
Apr 27, 2022 0.1263 0.1324 0.1251 0.1251 413,171 +0.00(+0.08%)
Apr 26, 2022 0.1304 0.1347 0.1245 0.1250 422,822 -0.00(-3.70%)
Apr 25, 2022 0.1290 0.1390 0.1262 0.1298 204,133 +0.00(+0.62%)
Apr 22, 2022 0.1300 0.1350 0.1260 0.1290 457,116 +0.00(+0.78%)
Apr 21, 2022 0.1330 0.1350 0.1280 0.1280 308,400 -0.00(-3.03%)
Apr 20, 2022 0.1300 0.1335 0.1300 0.1320 265,265 +0.00(+1.62%)
Apr 19, 2022 0.1385 0.1390 0.1295 0.1299 879,990 -0.01(-6.21%)
Apr 18, 2022 0.1385 0.1400 0.1354 0.1385 463,773 +0.00(+0.00%)
Apr 14, 2022 0.1353 0.1399 0.1345 0.1385 412,495 +0.00(+2.97%)
Apr 13, 2022 0.1370 0.1370 0.1333 0.1345 641,005 -0.00(-2.18%)
Apr 12, 2022 0.1399 0.1399 0.1320 0.1375 592,791 -0.00(-1.72%)
Apr 11, 2022 0.1429 0.1500 0.1250 0.1399 3,638,029 -0.00(-0.07%)
Apr 08, 2022 0.1425 0.1448 0.1390 0.1400 1,319,135 -0.00(-0.92%)
Apr 07, 2022 0.1450 0.1450 0.1380 0.1413 909,724 -0.00(-2.55%)
Apr 06, 2022 0.1415 0.1470 0.1376 0.1450 469,538 +0.00(+2.62%)
Apr 05, 2022 0.1550 0.1600 0.1413 0.1413 743,542 -0.01(-6.73%)
Apr 04, 2022 0.1474 0.1700 0.1430 0.1515 1,036,721 +0.01(+8.21%)
Apr 01, 2022 0.1490 0.1498 0.1375 0.1400 295,297 -0.01(-5.60%)
Mar 31, 2022 0.1401 0.1575 0.1300 0.1483 1,247,402 +0.01(+6.46%)
Mar 30, 2022 0.1378 0.1436 0.1350 0.1393 405,268 +0.00(+1.31%)
Mar 29, 2022 0.1390 0.1395 0.1352 0.1375 174,509 +0.00(+1.70%)
Mar 28, 2022 0.1440 0.1449 0.1298 0.1352 237,437 -0.01(-6.11%)
Mar 25, 2022 0.1400 0.1500 0.1390 0.1440 383,280 +0.00(+3.60%)
Mar 24, 2022 0.1430 0.1430 0.1372 0.1390 76,855 -0.00(-0.71%)
Mar 23, 2022 0.1460 0.1479 0.1301 0.1400 274,295 -0.01(-4.11%)
Mar 22, 2022 0.1400 0.1500 0.1320 0.1460 236,512 +0.01(+4.29%)
Mar 21, 2022 0.1440 0.1470 0.1225 0.1400 350,434 -0.00(-2.78%)
Mar 18, 2022 0.1550 0.1598 0.1406 0.1440 225,542 -0.00(-2.44%)
Mar 17, 2022 0.1440 0.1595 0.1400 0.1476 418,195 +0.00(+2.86%)
Mar 16, 2022 0.1520 0.1520 0.1236 0.1435 356,871 +0.04(+35.38%)
Mar 15, 2022 0.1396 0.1396 0.1060 0.1060 565,172 -0.03(-21.48%)
Mar 14, 2022 0.1500 0.1590 0.1200 0.1350 444,053 -0.01(-9.76%)
Mar 11, 2022 0.1600 0.1600 0.1430 0.1496 275,188 -0.00(-0.93%)
Mar 10, 2022 0.1570 0.1600 0.1400 0.1510 730,578 -0.01(-3.76%)
Mar 09, 2022 0.1400 0.1600 0.1326 0.1569 529,121 +0.02(+12.07%)
Mar 08, 2022 0.1099 0.1790 0.1060 0.1400 531,379 +0.02(+16.67%)
Mar 07, 2022 0.1250 0.1250 0.1168 0.1200 47,717 +0.00(+1.69%)
Mar 04, 2022 0.1240 0.1240 0.1180 0.1180 72,073 +0.00(+0.00%)
Mar 03, 2022 0.1206 0.1240 0.1180 0.1180 76,804 +0.00(+0.77%)
Mar 02, 2022 0.1250 0.1250 0.1171 0.1171 4,207 +0.00(+0.00%)
Mar 01, 2022 0.1198 0.1270 0.1108 0.1171 24,073 -0.01(-8.44%)
Feb 28, 2022 0.1170 0.1295 0.1111 0.1279 59,087 +0.01(+9.32%)
Feb 25, 2022 0.1170 0.1170 0.1116 0.1170 22,033 -0.01(-9.65%)
Feb 24, 2022 0.1179 0.1295 0.1090 0.1295 104,058 +0.01(+9.84%)
Feb 23, 2022 0.1179 0.1179 0.1179 0.1179 9,700 -0.00(-0.08%)
Feb 22, 2022 0.1050 0.1180 0.1050 0.1180 45,000 +0.02(+17.88%)
Feb 18, 2022 0.1001 0 -0.01(-8.92%)
Feb 17, 2022 0.1099 0.1105 0.1099 0.1099 129,800 +0.00(+0.00%)
Feb 16, 2022 0.1015 0.1099 0.1015 0.1099 14,900 +0.01(+9.90%)
Feb 15, 2022 0.1068 0.1130 0.1000 0.1000 39,542 -0.01(-12.20%)
Feb 14, 2022 0.1139 0.1139 0.1139 0.1139 40,500 +0.01(+8.79%)
Feb 11, 2022 0.1190 0.1190 0.1035 0.1047 29,958 +0.00(+0.67%)
Feb 10, 2022 0.1100 0.1140 0.1040 0.1040 39,490 +0.00(+4.00%)
Feb 09, 2022 0.1190 0.1190 0.1000 0.1000 135,934 -0.01(-11.97%)
Feb 08, 2022 0.1190 0.1190 0.1071 0.1136 13,580 +0.01(+14.17%)
Feb 07, 2022 0.1140 0.1190 0.0995 0.0995 38,614 -0.01(-12.72%)
Feb 04, 2022 0.1140 0.1140 0.0960 0.1140 71,225 +0.00(+0.00%)
Feb 03, 2022 0.1100 0.1140 174,032 +0.00(+0.09%)
Feb 02, 2022 0.1140 0.1140 0.1101 0.1139 53,851 +0.00(+2.06%)
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.