Canada markets closed

TomaGold Corporation (LOT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 3:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 20210.06500.07000.06500.06500.0650162,300
Jul. 26, 20210.07000.07000.07000.07000.0700366,500
Jul. 23, 20210.07000.07000.07000.07000.0700157,000
Jul. 22, 20210.07000.07000.07000.07000.070061,000
Jul. 21, 20210.07000.07000.07000.07000.07009,000
Jul. 20, 20210.07000.07000.07000.07000.07001,500
Jul. 19, 20210.07000.07000.07000.07000.07001,000
Jul. 16, 20210.07000.07000.07000.07000.07001,000
Jul. 15, 20210.07000.07000.07000.07000.07001,100
Jul. 14, 20210.07000.07000.07000.07000.0700-
Jul. 13, 20210.07000.07000.07000.07000.070046,600
Jul. 12, 20210.07000.07000.07000.07000.070070,000
Jul. 09, 20210.07000.07000.07000.07000.07001,000
Jul. 08, 20210.07000.07000.07000.07000.07002,000
Jul. 07, 20210.07000.07000.07000.07000.0700114,000
Jul. 06, 20210.07000.07000.07000.07000.0700-
Jul. 05, 20210.07000.07000.07000.07000.070012,000
Jul. 02, 20210.07000.07000.07000.07000.07002,000
Jun. 30, 20210.07000.07000.07000.07000.070082,600
Jun. 29, 20210.07000.07000.07000.07000.0700153,000
Jun. 28, 20210.07000.08000.07000.08000.0800266,000
Jun. 25, 20210.07000.07000.07000.07000.070034,800
Jun. 24, 20210.07000.07000.07000.07000.0700127,000
Jun. 23, 20210.07000.07000.07000.07000.0700139,000
Jun. 22, 20210.07000.07000.07000.07000.070030,000
Jun. 21, 20210.07000.07000.07000.07000.070035,500
Jun. 18, 20210.07000.07000.07000.07000.070010,000
Jun. 17, 20210.07000.07000.07000.07000.070078,500
Jun. 16, 20210.07000.07000.07000.07000.070033,100
Jun. 15, 20210.07000.07000.07000.07000.0700128,000
Jun. 14, 20210.07000.07000.07000.07000.0700119,900
Jun. 11, 20210.07000.07000.07000.07000.0700-
Jun. 10, 20210.07000.07000.07000.07000.0700290,100
Jun. 09, 20210.07000.08000.07000.08000.0800273,500
Jun. 08, 20210.07000.07000.07000.07000.0700-
Jun. 07, 20210.07000.07000.07000.07000.070094,600
Jun. 04, 20210.07000.07000.07000.07000.0700308,500
Jun. 03, 20210.07000.07000.07000.07000.0700227,000
Jun. 02, 20210.07000.07000.07000.07000.0700545,600
Jun. 01, 20210.07000.07000.07000.07000.070053,000
May 31, 20210.07000.07000.07000.07000.070055,000
May 28, 20210.07000.07000.07000.07000.070032,300
May 27, 20210.07000.07000.07000.07000.070015,000
May 26, 20210.07000.07000.07000.07000.0700-
May 25, 20210.07000.07000.07000.07000.070015,000
May 21, 20210.08000.08000.07000.07000.070068,000
May 20, 20210.07000.07000.07000.07000.070020,000
May 19, 20210.07000.08000.07000.08000.080059,400
May 18, 20210.08000.08000.07000.08000.0800340,600
May 17, 20210.08000.08000.08000.08000.0800116,000
May 14, 20210.08000.08000.08000.08000.0800112,000
May 13, 20210.08000.08000.08000.08000.080040,000
May 12, 20210.08000.08000.08000.08000.080060,400
May 11, 20210.08000.08000.08000.08000.0800114,500
May 10, 20210.08000.08000.08000.08000.0800204,500
May 07, 20210.08000.08000.08000.08000.0800402,100
May 06, 20210.07000.07000.07000.07000.070015,000
May 05, 20210.07000.07000.07000.07000.070090,000
May 04, 20210.08000.08000.07000.07000.0700192,300
May 03, 20210.08000.08000.08000.08000.080011,200
Apr. 30, 20210.08000.08000.07000.08000.080046,000
Apr. 29, 20210.07000.08000.07000.08000.080053,300
Apr. 28, 20210.08000.08000.08000.08000.080078,000
Apr. 27, 20210.08000.08000.07000.08000.0800147,000
Apr. 26, 20210.07000.07000.07000.07000.070054,000
Apr. 23, 20210.07000.07000.07000.07000.070020,000
Apr. 22, 20210.08000.08000.07000.07000.0700303,800
Apr. 21, 20210.08000.08000.08000.08000.0800309,500
Apr. 20, 20210.07000.08000.07000.07000.070082,300
Apr. 19, 20210.07000.07000.07000.07000.070076,000
Apr. 16, 20210.08000.08000.07000.07000.0700193,500
Apr. 15, 20210.07000.07000.07000.07000.070069,000
Apr. 14, 20210.07000.07000.07000.07000.0700108,000
Apr. 13, 20210.08000.08000.07000.07000.0700573,700
Apr. 12, 20210.08000.08000.08000.08000.0800-
Apr. 09, 20210.08000.08000.08000.08000.080039,500
Apr. 08, 20210.07000.08000.07000.08000.080078,000
Apr. 07, 20210.07000.08000.07000.08000.080026,000
Apr. 06, 20210.08000.08000.08000.08000.080035,100
Apr. 05, 20210.08000.08000.08000.08000.0800161,000
Apr. 01, 20210.08000.08000.08000.08000.0800145,000
Mar. 31, 20210.08000.08000.07000.07000.0700302,400
Mar. 30, 20210.08000.08000.08000.08000.080048,000
Mar. 29, 20210.08000.08000.08000.08000.0800689,000
Mar. 26, 20210.08000.08000.08000.08000.080080,000
Mar. 25, 20210.08000.08000.08000.08000.0800158,000
Mar. 24, 20210.08000.08000.08000.08000.080010,000
Mar. 23, 20210.08000.08000.08000.08000.080035,000
Mar. 22, 20210.09000.09000.08000.08000.0800303,100
Mar. 19, 20210.08000.08000.08000.08000.080035,000
Mar. 18, 20210.08000.08000.08000.08000.0800114,100
Mar. 17, 20210.08000.08000.08000.08000.0800295,500
Mar. 16, 20210.08000.08000.08000.08000.0800364,000
Mar. 15, 20210.09000.09000.08000.08000.0800308,100
Mar. 12, 20210.08000.09000.08000.09000.0900340,900
Mar. 11, 20210.08000.08000.08000.08000.08001,191,700
Mar. 10, 20210.09000.09000.08000.08000.08002,111,900
Mar. 09, 20210.08000.08000.08000.08000.0800152,000
Mar. 08, 20210.07000.08000.07000.07000.0700368,600
Mar. 05, 20210.08000.08000.07000.08000.0800219,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...