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 )

0.0098 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 6, 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 (%)
May 31, 2019 0.1800 0.1955 0.1750 0.1955 7,600 +0.00(+0.26%)
May 30, 2019 0.1950 0.1950 0.1950 0.1950 13,641 +0.01(+6.85%)
May 29, 2019 0.1950 0.1950 0.1825 0.1825 300 -0.01(-6.41%)
May 24, 2019 0.1950 0.1950 0.1950 0 +0.00(+1.93%)
May 22, 2019 0.1913 0.1913 0.1913 0 +0.00(+0.00%)
May 21, 2019 0.1913 0.1913 0.1913 0.1913 300 +0.02(+12.53%)
May 20, 2019 0.1700 0.1700 0.1700 50 +0.00(+0.00%)
May 17, 2019 0.2100 0.2100 0.1700 0.1700 5,200 -0.02(-11.13%)
May 16, 2019 0.1913 0.1913 0.1913 0.1913 501 -0.01(-6.68%)
May 15, 2019 0.2100 0.2100 0.2050 0.2050 600 +0.01(+7.61%)
May 14, 2019 0.1905 0.1905 0.1905 0.1905 1,000 -0.02(-9.29%)
May 13, 2019 0.1700 0.2100 0.1700 0.2100 1,061 +0.01(+5.00%)
May 10, 2019 0.1777 0.2000 0.1405 0.2000 12,400 -0.01(-4.76%)
May 09, 2019 0.2149 0.2149 0.2100 0.2100 5,300 +0.01(+2.54%)
May 08, 2019 0.2073 0.2150 0.1635 0.2048 3,311 -0.01(-2.48%)
May 07, 2019 0.2100 0.2100 0.2100 0.2100 1,250 +0.00(+0.00%)
May 06, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
May 03, 2019 0.2100 0.2100 0.2100 0.2100 900 +0.01(+5.00%)
May 02, 2019 0.1900 0.2100 0.1900 0.2000 12,250 +0.03(+17.65%)
May 01, 2019 0.1900 0.1900 0.1700 0.1700 8,550 -0.01(-6.85%)
Apr 30, 2019 0.2000 0.2000 0.1825 0.1825 8,025 +0.01(+4.29%)
Apr 29, 2019 0.1900 0.1900 0.1400 0.1750 60,160 -0.05(-20.45%)
Apr 26, 2019 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-4.35%)
Apr 24, 2019 0.2300 0.2300 0.2300 0 +0.07(+43.75%)
Apr 23, 2019 0.2050 0.2300 0.1600 0.1600 28,781 -0.04(-21.95%)
Apr 22, 2019 0.2050 0.2050 0.2050 0.2050 11,000 +0.00(+0.00%)
Apr 17, 2019 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Apr 16, 2019 0.1900 0.2000 0.1860 0.2000 8,900 +0.08(+66.67%)
Apr 15, 2019 0.1200 0.1200 0.1200 0.1200 1,792 -0.08(-40.00%)
Apr 11, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 05, 2019 0.2000 0.2000 0.2000 0 +0.05(+32.89%)
Apr 04, 2019 0.2000 0.2000 0.1300 0.1505 2,100 -0.03(-16.39%)
Apr 03, 2019 0.1800 0.2000 0.1600 0.1800 70,400 +0.00(+0.00%)
Apr 02, 2019 0.2000 0.2000 0.1800 0.1800 35,281 -0.05(-21.74%)
Apr 01, 2019 0.2220 0.2400 0.2100 0.2300 4,300 +0.00(+0.00%)
Mar 29, 2019 0.2050 0.2300 0.2050 0.2300 1,900 +0.00(+0.44%)
Mar 28, 2019 0.2290 0.2290 0.2290 0.2290 500 +0.03(+14.50%)
Mar 25, 2019 0.2000 0.2000 0.2000 0 +0.01(+4.99%)
Mar 22, 2019 0.1650 0.1905 0.1650 0.1905 1,300 -0.00(-2.31%)
Mar 21, 2019 0.1800 0.1950 0.1700 0.1950 88,759 +0.01(+2.63%)
Mar 20, 2019 0.1725 0.1900 0.1725 0.1900 83,749 +0.00(+0.00%)
Mar 19, 2019 0.1900 0.1900 0.1725 0.1900 10,642 +0.02(+15.15%)
Mar 18, 2019 0.1725 0.1725 0.1650 0.1650 606 -0.01(-4.35%)
Mar 15, 2019 0.1900 0.1950 0.1725 0.1725 2,600 -0.01(-4.17%)
Mar 14, 2019 0.1550 0.1800 0.1550 0.1800 16,850 -0.01(-2.91%)
Mar 13, 2019 0.1854 0.1854 0.1854 0.1854 300 +0.01(+8.10%)
Mar 07, 2019 0.1715 0.1715 0.1715 0 +0.00(+0.88%)
Mar 05, 2019 0.1700 0.1700 0.1700 0 -0.00(-0.87%)
Mar 04, 2019 0.1715 0.1715 0.1715 0.1715 2,000 -0.01(-7.55%)
Feb 28, 2019 0.1855 0.1855 0.1855 0 +0.03(+15.94%)
Feb 27, 2019 0.1870 0.1870 0.1600 0.1600 21,000 -0.04(-17.95%)
Feb 26, 2019 0.1618 0.1950 0.1600 0.1950 82,900 +0.00(+2.15%)
Feb 25, 2019 0.1800 0.1909 0.1750 0.1909 43,627 +0.01(+6.65%)
Feb 22, 2019 0.1790 0.1790 0.1790 0.1790 300 +0.02(+11.87%)
Feb 21, 2019 0.1775 0.1775 0.1600 0.1600 7,500 -0.04(-17.95%)
Feb 20, 2019 0.1700 0.1950 0.1640 0.1950 52,500 +0.03(+15.38%)
Feb 19, 2019 0.1350 0.1690 0.1350 0.1690 2,800 +0.02(+10.82%)
Feb 14, 2019 0.1525 0.1525 0.1525 0 +0.00(+0.46%)
Feb 13, 2019 0.1600 0.1690 0.1518 0.1518 25,900 -0.01(-4.41%)
Feb 12, 2019 0.1600 0.1600 0.1588 0.1588 18,600 -0.00(-0.75%)
Feb 11, 2019 0.1450 0.1600 0.1350 0.1600 7,201 +0.02(+18.52%)
Feb 08, 2019 0.1243 0.1350 0.1243 0.1350 21,900 +0.00(+0.00%)
Feb 05, 2019 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Feb 04, 2019 0.1100 0.1200 0.1100 0.1200 29,511 +0.02(+20.00%)
Feb 01, 2019 0.1300 0.1600 0.0730 0.1000 73,100 -0.06(-37.50%)
Jan 31, 2019 0.1700 0.1700 0.1000 0.1600 5,658 +0.01(+6.67%)
Jan 30, 2019 0.0950 0.1500 0.0950 0.1500 29,321 +0.04(+36.36%)
Jan 29, 2019 0.1200 0.1589 0.0660 0.1100 12,500 -0.06(-36.78%)
Jan 28, 2019 0.1054 0.1960 0.1000 0.1740 115,991 +0.07(+74.00%)
Jan 24, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 23, 2019 0.1000 0.1100 0.0900 0.1000 50,913 +0.00(+0.00%)
Jan 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+3.09%)
Jan 04, 2019 0.0970 0.0970 0.0970 0 -0.00(-3.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 28, 2018 0.0980 0.1000 0.0620 0.1000 1,400 +0.00(+0.00%)
Dec 27, 2018 0.1000 0.1000 0.1000 0.1000 1,700 +0.00(+0.00%)
Dec 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 19, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 11, 2018 0.1000 0.1000 0.1000 0 +0.01(+14.16%)
Dec 10, 2018 0.0686 0.0876 0.0600 0.0876 22,800 +0.03(+41.29%)
Dec 07, 2018 0.0700 0.0800 0.0620 0.0620 57,100 -0.02(-22.50%)
Dec 06, 2018 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Dec 04, 2018 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Nov 30, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 28, 2018 0.0900 0.0900 0.0900 0 +0.02(+25.00%)
Nov 27, 2018 0.0891 0.0900 0.0720 0.0720 12,400 -0.01(-15.29%)
Nov 23, 2018 0.0850 0.0850 0.0850 0 -0.01(-9.57%)
Nov 19, 2018 0.0940 0.0940 0.0940 0 +0.01(+13.39%)
Nov 14, 2018 0.0829 0.0829 0.0829 0 +0.01(+6.56%)
Nov 13, 2018 0.0778 0.0778 0.0778 0.0778 10,000 -0.00(-5.12%)
Nov 12, 2018 0.0820 0.0820 0.0820 99 +0.00(+0.00%)
Nov 09, 2018 0.0830 0.0830 0.0820 0.0820 75,900 -0.00(-1.80%)
Nov 08, 2018 0.0835 0.0835 0.0835 0.0835 12,800 -0.01(-8.84%)
Nov 07, 2018 0.0916 0.0916 0.0916 0.0916 300 +0.01(+9.05%)
Nov 06, 2018 0.0840 0.0840 0.0840 0.0840 950 -0.01(-10.54%)
Oct 30, 2018 0.0939 0.0939 0.0939 0 +0.00(+1.29%)
Oct 29, 2018 0.0950 0.0950 0.0927 0.0927 600 +0.01(+11.02%)
Oct 26, 2018 0.0944 0.0944 0.0835 0.0835 10,300 -0.01(-11.17%)
Oct 25, 2018 0.0940 0.0940 0.0940 0.0940 1,000 -0.00(-1.05%)
Oct 23, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.64%)
Oct 22, 2018 0.0944 0.0944 0.0944 0.0944 100 +0.00(+0.00%)
Oct 18, 2018 0.0944 0.0944 0.0944 0 +0.01(+13.05%)
Oct 17, 2018 0.0835 0.0835 0.0835 0.0835 1,000 -0.01(-12.11%)
Oct 16, 2018 0.0950 0.0950 0.0950 0.0950 800 +0.00(+0.00%)
Oct 15, 2018 0.0950 0.0950 0.0950 23 +0.00(+0.00%)
Oct 11, 2018 0.0950 0.0950 0.0950 0 -0.00(-3.06%)
Oct 10, 2018 0.0980 0.0980 0.0900 0.0980 2,125 +0.00(+0.72%)
Oct 08, 2018 0.0973 0.0973 0.0973 0 +0.01(+7.16%)
Oct 05, 2018 0.0835 0.0908 0.0835 0.0908 5,200 -0.01(-6.68%)
Oct 04, 2018 0.0835 0.0973 0.0835 0.0973 10,500 -0.01(-11.55%)
Sep 26, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 21, 2018 0.1087 0.1100 0.1087 0.1100 900 +0.01(+5.06%)
Sep 20, 2018 0.0835 0.1100 0.0030 0.1047 38,215 -0.00(-3.68%)
Sep 19, 2018 0.1074 0.1087 0.1074 0.1087 700 +0.00(+0.00%)
Sep 18, 2018 0.1035 0.1087 0.0920 0.1087 17,500 -0.01(-5.48%)
Sep 13, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 12, 2018 0.1000 0.1150 0.1000 0.1150 5,750 +0.00(+0.00%)
Sep 11, 2018 0.1150 0.1150 0.1150 0.1150 1,200 +0.00(+0.00%)
Sep 06, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 04, 2018 0.1150 0.1150 0.1150 0 +0.00(+1.41%)
Aug 30, 2018 0.1134 0.1134 0.1134 0 -0.01(-5.50%)
Aug 29, 2018 0.1200 0.1200 0.1200 0.1200 150 +0.00(+0.00%)
Aug 28, 2018 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Aug 21, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 20, 2018 0.1138 0.1200 0.1138 0.1200 2,125 +0.01(+8.50%)
Aug 17, 2018 0.1106 0.1106 0.1106 0.1106 3,500 -0.02(-17.46%)
Aug 13, 2018 0.1340 0.1340 0.1340 0 +0.02(+13.66%)
Aug 10, 2018 0.1023 0.1179 0.0901 0.1179 34,300 +0.00(+2.52%)
Aug 08, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 07, 2018 0.1200 0.1200 0.1200 0.1200 9,900 +0.03(+30.58%)
Aug 06, 2018 0.1170 0.1170 0.0919 0.0919 7,500 -0.02(-19.32%)
Aug 03, 2018 0.1000 0.1154 0.1000 0.1139 15,000 -0.00(-3.47%)
Aug 02, 2018 0.0701 0.1200 0.0701 0.1180 1,216 +0.00(+2.70%)
Jul 30, 2018 0.1149 0.1149 0.1149 0 -0.02(-14.89%)
Jul 27, 2018 0.0920 0.1350 0.0900 0.1350 10,400 +0.00(+0.00%)
Jul 26, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-1.46%)
Jul 24, 2018 0.1370 0.1370 0.1370 0 +0.03(+26.85%)
Jul 23, 2018 0.1050 0.1100 0.0900 0.1080 45,300 -0.01(-10.00%)
Jul 20, 2018 0.1370 0.1370 0.1200 0.1200 2,500 +0.01(+14.29%)
Jul 19, 2018 0.1010 0.1318 0.0920 0.1050 45,200 -0.03(-23.36%)
Jul 16, 2018 0.1370 0.1370 0.1370 0 -0.00(-0.72%)
Jul 12, 2018 0.1380 0.1380 0.1380 0 -0.00(-1.43%)
Jul 11, 2018 0.1399 0.1400 0.1380 0.1400 20,500 +0.03(+27.16%)
Jul 10, 2018 0.1101 0.1101 0.1101 0.1101 3,000 -0.03(-21.30%)
Jul 09, 2018 0.1200 0.1399 0.1104 0.1399 24,600 -0.00(-0.07%)
Jul 05, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 28, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 27, 2018 0.1380 0.1400 0.1300 0.1350 170,395 -0.01(-3.57%)
Jun 22, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 15, 2018 0.1300 0.1400 0.1200 0.1300 73,250 -0.04(-23.53%)
Jun 13, 2018 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Jun 12, 2018 0.1400 0.1780 0.1300 0.1450 113,760 +0.00(+3.57%)
Jun 08, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 06, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 05, 2018 0.1340 0.1400 0.1200 0.1400 95,600 +0.01(+4.67%)
Jun 04, 2018 0.1350 0.1360 0.1001 0.1338 28,726 +0.00(+0.56%)
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.